KissMeData/274090/min/candle-20240105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240105	210100	1695814140	13400	13400	13400	13400	1656
3	20240105	210000	1695814140	13400	13400	13400	13400	0
4	20240105	205900	1695814140	13400	13400	13400	13400	0
5	20240105	205800	1695814140	13400	13400	13400	13400	0
6	20240105	205700	1695814140	13400	13400	13400	13400	0
7	20240105	205600	1695814140	13400	13400	13400	13400	0
8	20240105	205500	1695814140	13400	13400	13400	13400	0
9	20240105	205400	1695814140	13400	13400	13400	13400	0
10	20240105	205300	1695814140	13400	13400	13400	13400	0
11	20240105	205200	1695814140	13400	13400	13400	13400	0
12	20240105	205100	1695814140	13400	13400	13400	13400	0
13	20240105	205000	1695814140	13400	13400	13400	13400	0
14	20240105	204900	1695814140	13400	13400	13400	13400	0
15	20240105	204800	1695814140	13400	13400	13400	13400	0
16	20240105	204700	1695814140	13400	13400	13400	13400	0
17	20240105	204600	1695814140	13400	13400	13400	13400	0
18	20240105	204500	1695814140	13400	13400	13400	13400	0
19	20240105	204400	1695814140	13400	13400	13400	13400	0
20	20240105	204300	1695814140	13400	13400	13400	13400	0
21	20240105	204200	1695814140	13400	13400	13400	13400	0
22	20240105	204100	1695814140	13400	13400	13400	13400	0
23	20240105	204000	1695814140	13400	13400	13400	13400	0
24	20240105	203900	1695814140	13400	13400	13400	13400	0
25	20240105	203800	1695814140	13400	13400	13400	13400	0
26	20240105	203700	1695814140	13400	13400	13400	13400	0
27	20240105	203600	1695814140	13400	13400	13400	13400	0
28	20240105	203500	1695814140	13400	13400	13400	13400	0
29	20240105	203400	1695814140	13400	13400	13400	13400	0
30	20240105	203300	1695814140	13400	13400	13400	13400	0
31	20240105	203200	1695814140	13400	13400	13400	13400	0
32	20240105	203100	1695814140	13400	13400	13400	13400	1656
33	20240105	203000	1695814140	13400	13400	13400	13400	0
34	20240105	202900	1695814140	13400	13400	13400	13400	0
35	20240105	202800	1695814140	13400	13400	13400	13400	0
36	20240105	202700	1695814140	13400	13400	13400	13400	0
37	20240105	202600	1695814140	13400	13400	13400	13400	0
38	20240105	202500	1695814140	13400	13400	13400	13400	0
39	20240105	202400	1695814140	13400	13400	13400	13400	0
40	20240105	202300	1695814140	13400	13400	13400	13400	0
41	20240105	202200	1695814140	13400	13400	13400	13400	0
42	20240105	202100	1695814140	13400	13400	13400	13400	0
43	20240105	202000	1695814140	13400	13400	13400	13400	0
44	20240105	201900	1695814140	13400	13400	13400	13400	0
45	20240105	201800	1695814140	13400	13400	13400	13400	0
46	20240105	201700	1695814140	13400	13400	13400	13400	0
47	20240105	201600	1695814140	13400	13400	13400	13400	0
48	20240105	201500	1695814140	13400	13400	13400	13400	0
49	20240105	201400	1695814140	13400	13400	13400	13400	0
50	20240105	201300	1695814140	13400	13400	13400	13400	0
51	20240105	201200	1695814140	13400	13400	13400	13400	0
52	20240105	201100	1695814140	13400	13400	13400	13400	0
53	20240105	201000	1695814140	13400	13400	13400	13400	0
54	20240105	200900	1695814140	13400	13400	13400	13400	0
55	20240105	200800	1695814140	13400	13400	13400	13400	0
56	20240105	200700	1695814140	13400	13400	13400	13400	0
57	20240105	200600	1695814140	13400	13400	13400	13400	0
58	20240105	200500	1695814140	13400	13400	13400	13400	0
59	20240105	200400	1695814140	13400	13400	13400	13400	0
60	20240105	200300	1695814140	13400	13400	13400	13400	0
61	20240105	200200	1695814140	13400	13400	13400	13400	0
62	20240105	200100	1695814140	13400	13400	13400	13400	1656
63	20240105	200000	1695814140	13400	13400	13400	13400	0
64	20240105	195900	1695814140	13400	13400	13400	13400	0
65	20240105	195800	1695814140	13400	13400	13400	13400	0
66	20240105	195700	1695814140	13400	13400	13400	13400	0
67	20240105	195600	1695814140	13400	13400	13400	13400	0
68	20240105	195500	1695814140	13400	13400	13400	13400	0
69	20240105	195400	1695814140	13400	13400	13400	13400	0
70	20240105	195300	1695814140	13400	13400	13400	13400	0
71	20240105	195200	1695814140	13400	13400	13400	13400	0
72	20240105	195100	1695814140	13400	13400	13400	13400	0
73	20240105	195000	1695814140	13400	13400	13400	13400	0
74	20240105	194900	1695814140	13400	13400	13400	13400	0
75	20240105	194800	1695814140	13400	13400	13400	13400	0
76	20240105	194700	1695814140	13400	13400	13400	13400	0
77	20240105	194600	1695814140	13400	13400	13400	13400	0
78	20240105	194500	1695814140	13400	13400	13400	13400	0
79	20240105	194400	1695814140	13400	13400	13400	13400	0
80	20240105	194300	1695814140	13400	13400	13400	13400	0
81	20240105	194200	1695814140	13400	13400	13400	13400	0
82	20240105	194100	1695814140	13400	13400	13400	13400	0
83	20240105	194000	1695814140	13400	13400	13400	13400	0
84	20240105	193900	1695814140	13400	13400	13400	13400	0
85	20240105	193800	1695814140	13400	13400	13400	13400	0
86	20240105	193700	1695814140	13400	13400	13400	13400	0
87	20240105	193600	1695814140	13400	13400	13400	13400	0
88	20240105	193500	1695814140	13400	13400	13400	13400	0
89	20240105	193400	1695814140	13400	13400	13400	13400	0
90	20240105	193300	1695814140	13400	13400	13400	13400	0
91	20240105	193200	1695814140	13400	13400	13400	13400	0
92	20240105	193100	1695814140	13400	13400	13400	13400	1656
93	20240105	193000	1695814140	13400	13400	13400	13400	0
94	20240105	192900	1695814140	13400	13400	13400	13400	0
95	20240105	192800	1695814140	13400	13400	13400	13400	0
96	20240105	192700	1695814140	13400	13400	13400	13400	0
97	20240105	192600	1695814140	13400	13400	13400	13400	0
98	20240105	192500	1695814140	13400	13400	13400	13400	0
99	20240105	192400	1695814140	13400	13400	13400	13400	0
100	20240105	192300	1695814140	13400	13400	13400	13400	0
101	20240105	192200	1695814140	13400	13400	13400	13400	0
102	20240105	192100	1695814140	13400	13400	13400	13400	0
103	20240105	192000	1695814140	13400	13400	13400	13400	0
104	20240105	191900	1695814140	13400	13400	13400	13400	0
105	20240105	191800	1695814140	13400	13400	13400	13400	0
106	20240105	191700	1695814140	13400	13400	13400	13400	0
107	20240105	191600	1695814140	13400	13400	13400	13400	0
108	20240105	191500	1695814140	13400	13400	13400	13400	0
109	20240105	191400	1695814140	13400	13400	13400	13400	0
110	20240105	191300	1695814140	13400	13400	13400	13400	0
111	20240105	191200	1695814140	13400	13400	13400	13400	0
112	20240105	191100	1695814140	13400	13400	13400	13400	0
113	20240105	191000	1695814140	13400	13400	13400	13400	0
114	20240105	190900	1695814140	13400	13400	13400	13400	0
115	20240105	190800	1695814140	13400	13400	13400	13400	0
116	20240105	190700	1695814140	13400	13400	13400	13400	0
117	20240105	190600	1695814140	13400	13400	13400	13400	0
118	20240105	190500	1695814140	13400	13400	13400	13400	0
119	20240105	190400	1695814140	13400	13400	13400	13400	0
120	20240105	190300	1695814140	13400	13400	13400	13400	0
121	20240105	190200	1695814140	13400	13400	13400	13400	0
122	20240105	190100	1695814140	13400	13400	13400	13400	1656
123	20240105	190000	1695814140	13400	13400	13400	13400	0
124	20240105	185900	1695814140	13400	13400	13400	13400	0
125	20240105	185800	1695814140	13400	13400	13400	13400	0
126	20240105	185700	1695814140	13400	13400	13400	13400	0
127	20240105	185600	1695814140	13400	13400	13400	13400	0
128	20240105	185500	1695814140	13400	13400	13400	13400	0
129	20240105	185400	1695814140	13400	13400	13400	13400	0
130	20240105	185300	1695814140	13400	13400	13400	13400	0
131	20240105	185200	1695814140	13400	13400	13400	13400	0
132	20240105	185100	1695814140	13400	13400	13400	13400	0
133	20240105	185000	1695814140	13400	13400	13400	13400	0
134	20240105	184900	1695814140	13400	13400	13400	13400	0
135	20240105	184800	1695814140	13400	13400	13400	13400	0
136	20240105	184700	1695814140	13400	13400	13400	13400	0
137	20240105	184600	1695814140	13400	13400	13400	13400	0
138	20240105	184500	1695814140	13400	13400	13400	13400	0
139	20240105	184400	1695814140	13400	13400	13400	13400	0
140	20240105	184300	1695814140	13400	13400	13400	13400	0
141	20240105	184200	1695814140	13400	13400	13400	13400	0
142	20240105	184100	1695814140	13400	13400	13400	13400	0
143	20240105	184000	1695814140	13400	13400	13400	13400	0
144	20240105	183900	1695814140	13400	13400	13400	13400	0
145	20240105	183800	1695814140	13400	13400	13400	13400	0
146	20240105	183700	1695814140	13400	13400	13400	13400	0
147	20240105	183600	1695814140	13400	13400	13400	13400	0
148	20240105	183500	1695814140	13400	13400	13400	13400	0
149	20240105	183400	1695814140	13400	13400	13400	13400	0
150	20240105	183300	1695814140	13400	13400	13400	13400	0
151	20240105	183200	1695814140	13400	13400	13400	13400	0
152	20240105	183100	1695814140	13400	13400	13400	13400	1656
153	20240105	183000	1695814140	13400	13400	13400	13400	0
154	20240105	182900	1695814140	13400	13400	13400	13400	0
155	20240105	182800	1695814140	13400	13400	13400	13400	0
156	20240105	182700	1695814140	13400	13400	13400	13400	0
157	20240105	182600	1695814140	13400	13400	13400	13400	0
158	20240105	182500	1695814140	13400	13400	13400	13400	0
159	20240105	182400	1695814140	13400	13400	13400	13400	0
160	20240105	182300	1695814140	13400	13400	13400	13400	0
161	20240105	182200	1695814140	13400	13400	13400	13400	0
162	20240105	182100	1695814140	13400	13400	13400	13400	0
163	20240105	182000	1695814140	13400	13400	13400	13400	0
164	20240105	181900	1695814140	13400	13400	13400	13400	0
165	20240105	181800	1695814140	13400	13400	13400	13400	0
166	20240105	181700	1695814140	13400	13400	13400	13400	0
167	20240105	181600	1695814140	13400	13400	13400	13400	0
168	20240105	181500	1695814140	13400	13400	13400	13400	0
169	20240105	181400	1695814140	13400	13400	13400	13400	0
170	20240105	181300	1695814140	13400	13400	13400	13400	0
171	20240105	181200	1695814140	13400	13400	13400	13400	0
172	20240105	181100	1695814140	13400	13400	13400	13400	0
173	20240105	181000	1695814140	13400	13400	13400	13400	0
174	20240105	180900	1695814140	13400	13400	13400	13400	0
175	20240105	180800	1695814140	13400	13400	13400	13400	0
176	20240105	180700	1695814140	13400	13400	13400	13400	0
177	20240105	180600	1695814140	13400	13400	13400	13400	0
178	20240105	180500	1695814140	13400	13400	13400	13400	0
179	20240105	180400	1695814140	13400	13400	13400	13400	0
180	20240105	180300	1695814140	13400	13400	13400	13400	0
181	20240105	180200	1695814140	13400	13400	13400	13400	0
182	20240105	180100	1695814140	13400	13400	13400	13400	1656
183	20240105	180000	1695814140	13400	13400	13400	13400	0
184	20240105	175900	1695814140	13400	13400	13400	13400	0
185	20240105	175800	1695814140	13400	13400	13400	13400	0
186	20240105	175700	1695814140	13400	13400	13400	13400	0
187	20240105	175600	1695814140	13400	13400	13400	13400	0
188	20240105	175500	1695814140	13400	13400	13400	13400	0
189	20240105	175400	1695814140	13400	13400	13400	13400	0
190	20240105	175300	1695814140	13400	13400	13400	13400	0
191	20240105	175200	1695814140	13400	13400	13400	13400	0
192	20240105	175100	1695814140	13400	13400	13400	13400	0
193	20240105	175000	1695814140	13400	13400	13400	13400	0
194	20240105	174900	1695814140	13400	13400	13400	13400	0
195	20240105	174800	1695814140	13400	13400	13400	13400	0
196	20240105	174700	1695814140	13400	13400	13400	13400	0
197	20240105	174600	1695814140	13400	13400	13400	13400	0
198	20240105	174500	1695814140	13400	13400	13400	13400	0
199	20240105	174400	1695814140	13400	13400	13400	13400	0
200	20240105	174300	1695814140	13400	13400	13400	13400	0
201	20240105	174200	1695814140	13400	13400	13400	13400	0
202	20240105	174100	1695814140	13400	13400	13400	13400	0
203	20240105	174000	1695814140	13400	13400	13400	13400	0
204	20240105	173900	1695814140	13400	13400	13400	13400	0
205	20240105	173800	1695814140	13400	13400	13400	13400	0
206	20240105	173700	1695814140	13400	13400	13400	13400	0
207	20240105	173600	1695814140	13400	13400	13400	13400	0
208	20240105	173500	1695814140	13400	13400	13400	13400	0
209	20240105	173400	1695814140	13400	13400	13400	13400	0
210	20240105	173300	1695814140	13400	13400	13400	13400	0
211	20240105	173200	1695814140	13400	13400	13400	13400	0
212	20240105	173100	1695814140	13400	13400	13400	13400	1656
213	20240105	173000	1695814140	13400	13400	13400	13400	0
214	20240105	172900	1695814140	13400	13400	13400	13400	0
215	20240105	172800	1695814140	13400	13400	13400	13400	0
216	20240105	172700	1695814140	13400	13400	13400	13400	0
217	20240105	172600	1695814140	13400	13400	13400	13400	0
218	20240105	172500	1695814140	13400	13400	13400	13400	0
219	20240105	172400	1695814140	13400	13400	13400	13400	0
220	20240105	172300	1695814140	13400	13400	13400	13400	0
221	20240105	172200	1695814140	13400	13400	13400	13400	0
222	20240105	172100	1695814140	13400	13400	13400	13400	0
223	20240105	172000	1695814140	13400	13400	13400	13400	0
224	20240105	171900	1695814140	13400	13400	13400	13400	0
225	20240105	171800	1695814140	13400	13400	13400	13400	0
226	20240105	171700	1695814140	13400	13400	13400	13400	0
227	20240105	171600	1695814140	13400	13400	13400	13400	0
228	20240105	171500	1695814140	13400	13400	13400	13400	0
229	20240105	171400	1695814140	13400	13400	13400	13400	0
230	20240105	171300	1695814140	13400	13400	13400	13400	0
231	20240105	171200	1695814140	13400	13400	13400	13400	0
232	20240105	171100	1695814140	13400	13400	13400	13400	0
233	20240105	171000	1695814140	13400	13400	13400	13400	0
234	20240105	170900	1695814140	13400	13400	13400	13400	0
235	20240105	170800	1695814140	13400	13400	13400	13400	0
236	20240105	170700	1695814140	13400	13400	13400	13400	0
237	20240105	170600	1695814140	13400	13400	13400	13400	0
238	20240105	170500	1695814140	13400	13400	13400	13400	0
239	20240105	170400	1695814140	13400	13400	13400	13400	0
240	20240105	170300	1695814140	13400	13400	13400	13400	0
241	20240105	170200	1695814140	13400	13400	13400	13400	0
242	20240105	170100	1695814140	13400	13400	13400	13400	1656
243	20240105	170000	1695814140	13400	13400	13400	13400	0
244	20240105	165900	1695814140	13400	13400	13400	13400	0
245	20240105	165800	1695814140	13400	13400	13400	13400	0
246	20240105	165700	1695814140	13400	13400	13400	13400	0
247	20240105	165600	1695814140	13400	13400	13400	13400	0
248	20240105	165500	1695814140	13400	13400	13400	13400	0
249	20240105	165400	1695814140	13400	13400	13400	13400	0
250	20240105	165300	1695814140	13400	13400	13400	13400	0
251	20240105	165200	1695814140	13400	13400	13400	13400	0
252	20240105	165100	1695814140	13400	13400	13400	13400	0
253	20240105	165000	1695814140	13400	13400	13400	13400	0
254	20240105	164900	1695814140	13400	13400	13400	13400	0
255	20240105	164800	1695814140	13400	13400	13400	13400	0
256	20240105	164700	1695814140	13400	13400	13400	13400	0
257	20240105	164600	1695814140	13400	13400	13400	13400	0
258	20240105	164500	1695814140	13400	13400	13400	13400	0
259	20240105	164400	1695814140	13400	13400	13400	13400	0
260	20240105	164300	1695814140	13400	13400	13400	13400	0
261	20240105	164200	1695814140	13400	13400	13400	13400	0
262	20240105	164100	1695814140	13400	13400	13400	13400	0
263	20240105	164000	1695814140	13400	13400	13400	13400	0
264	20240105	163900	1695814140	13400	13400	13400	13400	0
265	20240105	163800	1695814140	13400	13400	13400	13400	0
266	20240105	163700	1695814140	13400	13400	13400	13400	0
267	20240105	163600	1695814140	13400	13400	13400	13400	0
268	20240105	163500	1695814140	13400	13400	13400	13400	0
269	20240105	163400	1695814140	13400	13400	13400	13400	0
270	20240105	163300	1695814140	13400	13400	13400	13400	0
271	20240105	163200	1695814140	13400	13400	13400	13400	0
272	20240105	163100	1695814140	13400	13400	13400	13400	1656
273	20240105	163000	1695814140	13400	13400	13400	13400	0
274	20240105	162900	1695814140	13400	13400	13400	13400	0
275	20240105	162800	1695814140	13400	13400	13400	13400	0
276	20240105	162700	1695814140	13400	13400	13400	13400	0
277	20240105	162600	1695814140	13400	13400	13400	13400	0
278	20240105	162500	1695814140	13400	13400	13400	13400	0
279	20240105	162400	1695814140	13400	13400	13400	13400	0
280	20240105	162300	1695814140	13400	13400	13400	13400	0
281	20240105	162200	1695814140	13400	13400	13400	13400	0
282	20240105	162100	1695814140	13400	13400	13400	13400	0
283	20240105	162000	1695814140	13400	13400	13400	13400	0
284	20240105	161900	1695814140	13400	13400	13400	13400	0
285	20240105	161800	1695814140	13400	13400	13400	13400	0
286	20240105	161700	1695814140	13400	13400	13400	13400	0
287	20240105	161600	1695814140	13400	13400	13400	13400	0
288	20240105	161500	1695814140	13400	13400	13400	13400	0
289	20240105	161400	1695814140	13400	13400	13400	13400	0
290	20240105	161300	1695814140	13400	13400	13400	13400	0
291	20240105	161200	1695814140	13400	13400	13400	13400	0
292	20240105	161100	1695814140	13400	13400	13400	13400	0
293	20240105	161000	1695814140	13400	13400	13400	13400	0
294	20240105	160900	1695814140	13400	13400	13400	13400	0
295	20240105	160800	1695814140	13400	13400	13400	13400	0
296	20240105	160700	1695814140	13400	13400	13400	13400	0
297	20240105	160600	1695814140	13400	13400	13400	13400	0
298	20240105	160500	1695814140	13400	13400	13400	13400	0
299	20240105	160400	1695814140	13400	13400	13400	13400	0
300	20240105	160300	1695814140	13400	13400	13400	13400	0
301	20240105	160200	1695814140	13400	13400	13400	13400	0
302	20240105	160100	1695814140	13400	13400	13400	13400	1656
303	20240105	160000	1695814140	13400	13400	13400	13400	0
304	20240105	155900	1695814140	13400	13400	13400	13400	0
305	20240105	155800	1695814140	13400	13400	13400	13400	0
306	20240105	155700	1695814140	13400	13400	13400	13400	0
307	20240105	155600	1695814140	13400	13400	13400	13400	0
308	20240105	155500	1695814140	13400	13400	13400	13400	0
309	20240105	155400	1695814140	13400	13400	13400	13400	0
310	20240105	155300	1695814140	13400	13400	13400	13400	0
311	20240105	155200	1695814140	13400	13400	13400	13400	0
312	20240105	155100	1695814140	13400	13400	13400	13400	0
313	20240105	155000	1695814140	13400	13400	13400	13400	0
314	20240105	154900	1695814140	13400	13400	13400	13400	0
315	20240105	154800	1695814140	13400	13400	13400	13400	0
316	20240105	154700	1695814140	13400	13400	13400	13400	0
317	20240105	154600	1695814140	13400	13400	13400	13400	0
318	20240105	154500	1695814140	13400	13400	13400	13400	0
319	20240105	154400	1695814140	13400	13400	13400	13400	0
320	20240105	154300	1695814140	13400	13400	13400	13400	0
321	20240105	154200	1695814140	13400	13400	13400	13400	0
322	20240105	154100	1695814140	13400	13400	13400	13400	0
323	20240105	154000	1695814140	13400	13400	13400	13400	0
324	20240105	153900	1695814140	13400	13400	13400	13400	0
325	20240105	153800	1695814140	13400	13400	13400	13400	0
326	20240105	153700	1695814140	13400	13400	13400	13400	0
327	20240105	153600	1695814140	13400	13400	13400	13400	0
328	20240105	153500	1695814140	13400	13400	13400	13400	0
329	20240105	153400	1695814140	13400	13400	13400	13400	0
330	20240105	153300	1695814140	13400	13400	13400	13400	0
331	20240105	153200	1695814140	13400	13400	13400	13400	0
332	20240105	153100	1695814140	13400	13400	13400	13400	1656
333	20240105	153000	1695814140	13400	13400	13400	13400	1656
334	20240105	152900	1673623740	13460	13460	13460	13460	0
335	20240105	152800	1673623740	13460	13460	13460	13460	0
336	20240105	152700	1673623740	13460	13460	13460	13460	0
337	20240105	152600	1673623740	13460	13460	13460	13460	0
338	20240105	152500	1673623740	13460	13460	13460	13460	0
339	20240105	152400	1673623740	13460	13460	13460	13460	0
340	20240105	152300	1673623740	13460	13460	13460	13460	0
341	20240105	152200	1673623740	13460	13460	13460	13460	0
342	20240105	152100	1673623740	13460	13460	13460	13460	0
343	20240105	152000	1673623740	13460	13460	13460	13460	0
344	20240105	151900	1673623740	13460	13460	13460	13430	156
345	20240105	151800	1671527740	13430	13430	13430	13430	113
346	20240105	151700	1670010150	13430	13430	13430	13430	5
347	20240105	151600	1669943000	13430	13450	13450	13430	288
348	20240105	151500	1666071660	13450	13450	13450	13450	0
349	20240105	151400	1666071660	13450	13450	13450	13450	63
350	20240105	151300	1665224310	13450	13500	13500	13450	11
351	20240105	151200	1665076310	13500	13490	13500	13490	133
352	20240105	151100	1663282090	13490	13490	13490	13490	2
353	20240105	151000	1663255110	13490	13490	13490	13490	0
354	20240105	150900	1663255110	13490	13490	13490	13490	10
355	20240105	150800	1663120210	13490	13490	13490	13490	0
356	20240105	150700	1663120210	13490	13500	13500	13490	121
357	20240105	150600	1661487510	13500	13500	13500	13500	3
358	20240105	150500	1661447010	13430	13430	13430	13430	40
359	20240105	150400	1660909810	13430	13430	13430	13430	826
360	20240105	150300	1649816630	13420	13460	13520	13420	1839
361	20240105	150200	1625009650	13420	13420	13420	13420	4
362	20240105	150100	1624955970	13420	13420	13420	13420	0
363	20240105	150000	1624955970	13420	13420	13420	13420	19
364	20240105	145900	1624700990	13460	13460	13460	13460	419
365	20240105	145800	1619061250	13460	13410	13460	13410	87
366	20240105	145700	1617893980	13410	13410	13410	13410	4
367	20240105	145600	1617840340	13400	13410	13410	13400	532
368	20240105	145500	1610708140	13410	13410	13410	13410	50
369	20240105	145400	1610037640	13410	13420	13420	13410	11
370	20240105	145300	1609890120	13420	13460	13460	13400	420
371	20240105	145200	1604257420	13460	13460	13460	13460	15
372	20240105	145100	1604055520	13420	13420	13420	13420	0
373	20240105	145000	1604055520	13420	13420	13420	13420	50
374	20240105	144900	1603384520	13420	13410	13420	13410	150
375	20240105	144800	1601372020	13410	13440	13440	13410	251
376	20240105	144700	1598003690	13440	13440	13440	13440	1
377	20240105	144600	1597990250	13470	13470	13470	13470	0
378	20240105	144500	1597990250	13470	13460	13470	13460	115
379	20240105	144400	1596442200	13410	13410	13410	13410	0
380	20240105	144300	1596442200	13410	13410	13410	13410	0
381	20240105	144200	1596442200	13410	13410	13410	13410	100
382	20240105	144100	1595101200	13410	13420	13420	13410	990
383	20240105	144000	1581825200	13420	13420	13420	13410	230
384	20240105	143900	1578738800	13420	13420	13420	13420	91
385	20240105	143800	1577517580	13420	13420	13420	13420	1
386	20240105	143700	1577504160	13420	13420	13420	13420	5
387	20240105	143600	1577437060	13410	13410	13410	13410	157
388	20240105	143500	1575331690	13400	13400	13400	13400	0
389	20240105	143400	1575331690	13400	13420	13420	13400	280
390	20240105	143300	1571576980	13410	13410	13410	13410	39
391	20240105	143200	1571053990	13410	13410	13410	13410	0
392	20240105	143100	1571053990	13410	13430	13430	13410	417
393	20240105	143000	1565459200	13440	13440	13440	13440	204
394	20240105	142900	1562717440	13440	13460	13460	13440	735
395	20240105	142800	1552830820	13460	13470	13470	13460	473
396	20240105	142700	1546462940	13470	13470	13470	13470	10
397	20240105	142600	1546328240	13480	13550	13550	13480	1073
398	20240105	142500	1531843690	13510	13510	13510	13510	13
399	20240105	142400	1531668060	13550	13550	13550	13550	0
400	20240105	142300	1531668060	13550	13550	13550	13550	16
401	20240105	142200	1531451260	13500	13500	13500	13500	0
402	20240105	142100	1531451260	13500	13500	13500	13500	0
403	20240105	142000	1531451260	13500	13500	13500	13490	45
404	20240105	141900	1530843830	13490	13490	13490	13490	62
405	20240105	141800	1530007450	13490	13490	13490	13490	0
406	20240105	141700	1530007450	13490	13490	13490	13490	10
407	20240105	141600	1529872550	13490	13490	13490	13490	0
408	20240105	141500	1529872550	13490	13490	13490	13490	179
409	20240105	141400	1527457840	13490	13510	13510	13490	1142
410	20240105	141300	1512043090	13510	13510	13510	13510	24
411	20240105	141200	1511718850	13510	13510	13510	13510	14
412	20240105	141100	1511529710	13560	13560	13560	13560	1
413	20240105	141000	1511516150	13510	13530	13530	13500	90
414	20240105	140900	1510300220	13530	13530	13530	13530	50
415	20240105	140800	1509623720	13600	13600	13600	13600	0
416	20240105	140700	1509623720	13600	13600	13600	13600	0
417	20240105	140600	1509623720	13600	13600	13600	13600	0
418	20240105	140500	1509623720	13600	13600	13600	13600	40
419	20240105	140400	1509079720	13600	13600	13600	13600	46
420	20240105	140300	1508454120	13600	13510	13600	13510	6
421	20240105	140200	1508372610	13610	13550	13610	13550	141
422	20240105	140100	1506459440	13510	13510	13510	13510	10
423	20240105	140000	1506324340	13500	13500	13500	13500	0
424	20240105	135900	1506324340	13500	13500	13500	13500	20
425	20240105	135800	1506054340	13500	13500	13500	13500	0
426	20240105	135700	1506054340	13500	13500	13500	13500	151
427	20240105	135600	1504015840	13500	13500	13500	13500	0
428	20240105	135500	1504015840	13500	13500	13500	13500	229
429	20240105	135400	1500924340	13500	13510	13510	13500	25
430	20240105	135300	1500586720	13560	13580	13580	13560	349
431	20240105	135200	1495854260	13560	13560	13560	13560	100
432	20240105	135100	1494498260	13570	13590	13590	13570	570
433	20240105	135000	1486759610	13590	13590	13590	13590	60
434	20240105	134900	1485944210	13580	13580	13580	13580	0
435	20240105	134800	1485944210	13580	13580	13580	13580	0
436	20240105	134700	1485944210	13580	13570	13580	13570	6
437	20240105	134600	1485862780	13570	13570	13570	13570	0
438	20240105	134500	1485862780	13570	13570	13570	13570	22
439	20240105	134400	1485564240	13560	13560	13560	13560	0
440	20240105	134300	1485564240	13560	13560	13560	13560	0
441	20240105	134200	1485564240	13560	13560	13560	13560	0
442	20240105	134100	1485564240	13560	13560	13560	13560	0
443	20240105	134000	1485564240	13560	13530	13560	13530	597
444	20240105	133900	1477470410	13500	13490	13500	13490	412
445	20240105	133800	1471908630	13500	13500	13500	13500	0
446	20240105	133700	1471908630	13500	13500	13500	13500	133
447	20240105	133600	1470113130	13520	13520	13520	13520	0
448	20240105	133500	1470113130	13520	13520	13520	13520	0
449	20240105	133400	1470113130	13520	13520	13520	13520	3
450	20240105	133300	1470072570	13510	13510	13510	13510	308
451	20240105	133200	1465911490	13510	13510	13510	13510	12
452	20240105	133100	1465749370	13510	13510	13510	13510	11
453	20240105	133000	1465600760	13500	13500	13500	13500	0
454	20240105	132900	1465600760	13500	13500	13500	13500	0
455	20240105	132800	1465600760	13500	13510	13510	13500	584
456	20240105	132700	1457716750	13500	13510	13510	13500	407
457	20240105	132600	1452222140	13510	13510	13510	13510	0
458	20240105	132500	1452222140	13510	13520	13520	13510	878
459	20240105	132400	1440353850	13530	13540	13540	13530	497
460	20240105	132300	1433628200	13540	13540	13540	13540	113
461	20240105	132200	1432098180	13540	13530	13540	13530	113
462	20240105	132100	1430569280	13540	13540	13540	13540	2
463	20240105	132000	1430542200	13540	13540	13540	13540	11
464	20240105	131900	1430393260	13540	13540	13540	13540	152
465	20240105	131800	1428335180	13550	13550	13550	13550	0
466	20240105	131700	1428335180	13550	13550	13550	13550	0
467	20240105	131600	1428335180	13550	13560	13560	13550	1165
468	20240105	131500	1412537880	13570	13570	13570	13570	3
469	20240105	131400	1412497170	13560	13590	13590	13560	742
470	20240105	131300	1402420620	13590	13590	13590	13590	0
471	20240105	131200	1402420620	13590	13590	13590	13590	60
472	20240105	131100	1401605220	13590	13590	13590	13590	0
473	20240105	131000	1401605220	13590	13590	13590	13590	0
474	20240105	130900	1401605220	13590	13590	13590	13590	0
475	20240105	130800	1401605220	13590	13590	13590	13590	0
476	20240105	130700	1401605220	13590	13600	13600	13590	64
477	20240105	130600	1400735450	13600	13600	13600	13600	0
478	20240105	130500	1400735450	13600	13600	13600	13600	1
479	20240105	130400	1400721850	13600	13600	13600	13600	0
480	20240105	130300	1400721850	13600	13600	13600	13600	36
481	20240105	130200	1400232250	13600	13600	13600	13600	0
482	20240105	130100	1400232250	13600	13610	13610	13600	15
483	20240105	130000	1400028240	13610	13610	13610	13610	2
484	20240105	125900	1400001020	13610	13610	13610	13610	3
485	20240105	125800	1399960190	13600	13600	13600	13600	0
486	20240105	125700	1399960190	13600	13630	13630	13600	633
487	20240105	125600	1391340380	13630	13650	13650	13630	11
488	20240105	125500	1391190290	13650	13650	13650	13650	1
489	20240105	125400	1391176640	13650	13650	13650	13650	1
490	20240105	125300	1391162990	13650	13650	13650	13650	269
491	20240105	125200	1387491140	13650	13700	13700	13650	344
492	20240105	125100	1382795190	13650	13700	13700	13650	71
493	20240105	125000	1381825990	13710	13710	13710	13710	0
494	20240105	124900	1381825990	13710	13700	13710	13700	756
495	20240105	124800	1371468780	13690	13690	13690	13690	514
496	20240105	124700	1364432120	13690	13700	13700	13690	208
497	20240105	124600	1361584520	13700	13710	13710	13700	16
498	20240105	124500	1361365310	13720	13700	13720	13700	98
499	20240105	124400	1360022690	13690	13670	13690	13670	496
500	20240105	124300	1353233780	13670	13640	13670	13640	101
501	20240105	124200	1351855730	13640	13640	13640	13640	10
502	20240105	124100	1351719330	13640	13640	13640	13640	0
503	20240105	124000	1351719330	13640	13620	13640	13620	4
504	20240105	123900	1351664810	13620	13640	13640	13620	27
505	20240105	123800	1351296670	13640	13630	13640	13630	239
506	20240105	123700	1348038580	13630	13630	13630	13630	12
507	20240105	123600	1347875020	13630	13620	13630	13620	49
508	20240105	123500	1347207530	13620	13620	13620	13620	0
509	20240105	123400	1347207530	13620	13610	13620	13610	13
510	20240105	123300	1347030500	13610	13610	13610	13610	7
511	20240105	123200	1346935230	13610	13610	13610	13610	4
512	20240105	123100	1346880790	13610	13610	13610	13610	2
513	20240105	123000	1346853570	13610	13610	13610	13610	20
514	20240105	122900	1346581370	13610	13610	13610	13610	3
515	20240105	122800	1346540540	13600	13600	13600	13600	11
516	20240105	122700	1346390940	13570	13570	13570	13570	0
517	20240105	122600	1346390940	13570	13570	13570	13570	92
518	20240105	122500	1345142500	13560	13560	13560	13560	100
519	20240105	122400	1343786500	13530	13530	13530	13530	0
520	20240105	122300	1343786500	13530	13530	13530	13530	0
521	20240105	122200	1343786500	13530	13530	13530	13530	0
522	20240105	122100	1343786500	13530	13540	13540	13530	35
523	20240105	122000	1343312850	13530	13530	13530	13530	0
524	20240105	121900	1343312850	13530	13540	13560	13530	222
525	20240105	121800	1340305840	13530	13530	13530	13530	0
526	20240105	121700	1340305840	13530	13540	13550	13530	505
527	20240105	121600	1333470730	13550	13540	13550	13540	14
528	20240105	121500	1333281080	13540	13540	13540	13530	81
529	20240105	121400	1332184360	13560	13570	13570	13560	55
530	20240105	121300	1331438200	13570	13570	13570	13560	12
531	20240105	121200	1331275370	13560	13560	13560	13560	35
532	20240105	121100	1330800770	13570	13570	13570	13570	0
533	20240105	121000	1330800770	13570	13570	13570	13570	11
534	20240105	120900	1330651500	13560	13560	13560	13560	19
535	20240105	120800	1330393860	13570	13570	13570	13570	1
536	20240105	120700	1330380290	13560	13570	13570	13560	17
537	20240105	120600	1330149740	13570	13540	13570	13540	11
538	20240105	120500	1330000770	13540	13540	13540	13540	63
539	20240105	120400	1329147750	13540	13540	13540	13540	50
540	20240105	120300	1328470750	13580	13580	13580	13580	1
541	20240105	120200	1328457170	13530	13530	13530	13530	0
542	20240105	120100	1328457170	13530	13530	13530	13530	0
543	20240105	120000	1328457170	13530	13580	13580	13530	42
544	20240105	115900	1327887860	13580	13580	13580	13580	12
545	20240105	115800	1327724900	13580	13580	13580	13580	1
546	20240105	115700	1327711320	13520	13520	13520	13520	0
547	20240105	115600	1327711320	13520	13520	13520	13520	0
548	20240105	115500	1327711320	13520	13520	13520	13520	14
549	20240105	115400	1327522040	13520	13520	13520	13520	11
550	20240105	115300	1327373320	13520	13540	13550	13520	450
551	20240105	115200	1321289110	13520	13530	13530	13520	100
552	20240105	115100	1319936790	13520	13560	13560	13520	40
553	20240105	115000	1319394550	13560	13560	13560	13520	839
554	20240105	114900	1308019030	13560	13560	13560	13560	40
555	20240105	114800	1307476630	13570	13570	13570	13570	11
556	20240105	114700	1307327360	13590	13590	13590	13590	1
557	20240105	114600	1307313770	13560	13550	13560	13550	447
558	20240105	114500	1301253070	13550	13550	13550	13550	0
559	20240105	114400	1301253070	13550	13550	13550	13550	1
560	20240105	114300	1301239520	13500	13500	13500	13500	0
561	20240105	114200	1301239520	13500	13500	13500	13500	0
562	20240105	114100	1301239520	13500	13500	13500	13500	0
563	20240105	114000	1301239520	13500	13500	13500	13500	0
564	20240105	113900	1301239520	13500	13520	13520	13500	13
565	20240105	113800	1301063850	13510	13510	13510	13510	7
566	20240105	113700	1300969280	13500	13500	13500	13500	0
567	20240105	113600	1300969280	13500	13500	13500	13500	0
568	20240105	113500	1300969280	13500	13500	13500	13500	32
569	20240105	113400	1300537280	13520	13500	13520	13500	201
570	20240105	113300	1297823760	13500	13500	13500	13500	46
571	20240105	113200	1297202760	13500	13510	13510	13500	275
572	20240105	113100	1293490150	13500	13500	13500	13500	0
573	20240105	113000	1293490150	13500	13500	13500	13500	0
574	20240105	112900	1293490150	13500	13500	13500	13500	255
575	20240105	112800	1290047650	13500	13510	13510	13500	76
576	20240105	112700	1289021460	13490	13560	13560	13490	1332
577	20240105	112600	1271001690	13570	13570	13570	13570	1
578	20240105	112500	1270988120	13590	13590	13590	13590	4
579	20240105	112400	1270933760	13600	13600	13600	13600	12
580	20240105	112300	1270770560	13630	13630	13630	13600	174
581	20240105	112200	1268401920	13630	13630	13630	13630	0
582	20240105	112100	1268401920	13630	13630	13630	13630	210
583	20240105	112000	1265539620	13630	13630	13630	13630	0
584	20240105	111900	1265539620	13630	13700	13700	13630	23
585	20240105	111800	1265224590	13710	13710	13710	13710	20
586	20240105	111700	1264950390	13710	13630	13710	13630	81
587	20240105	111600	1263845560	13720	13670	13720	13670	46
588	20240105	111500	1263214940	13720	13730	13730	13600	52
589	20240105	111400	1262503490	13750	13690	13750	13690	658
590	20240105	111300	1253486520	13690	13680	13690	13660	296
591	20240105	111200	1249436400	13690	13580	13700	13580	1432
592	20240105	111100	1229857460	13580	13580	13580	13580	0
593	20240105	111000	1229857460	13580	13580	13580	13580	0
594	20240105	110900	1229857460	13580	13540	13580	13530	409
595	20240105	110800	1224313730	13540	13540	13540	13540	107
596	20240105	110700	1222864950	13530	13530	13530	13530	0
597	20240105	110600	1222864950	13530	13530	13530	13530	0
598	20240105	110500	1222864950	13530	13500	13530	13500	185
599	20240105	110400	1220366850	13500	13500	13500	13500	1
600	20240105	110300	1220353350	13500	13500	13500	13500	1
601	20240105	110200	1220339850	13440	13450	13480	13430	439
602	20240105	110100	1214432750	13430	13470	13470	13430	28
603	20240105	110000	1214055630	13470	13390	13470	13380	122
604	20240105	105900	1212422170	13390	13400	13400	13390	82
605	20240105	105800	1211323850	13420	13420	13430	13420	206
606	20240105	105700	1208559260	13420	13400	13420	13400	531
607	20240105	105600	1201440550	13400	13380	13400	13370	369
608	20240105	105500	1196500050	13390	13400	13410	13380	339
609	20240105	105400	1191960830	13400	13380	13400	13380	161
610	20240105	105300	1189804690	13370	13400	13400	13360	5093
611	20240105	105200	1121694550	13390	13400	13400	13380	624
612	20240105	105100	1113338050	13380	13380	13380	13380	88
613	20240105	105000	1112160610	13380	13410	13470	13380	2368
614	20240105	104900	1080343190	13420	13430	13430	13410	678
615	20240105	104800	1071245150	13430	13430	13430	13420	42
616	20240105	104700	1070681300	13430	13420	13430	13420	389
617	20240105	104600	1065460230	13420	13400	13430	13360	4392
618	20240105	104500	1006595850	13420	13470	13470	13400	2352
619	20240105	104400	975024700	13460	13470	13470	13450	1873
620	20240105	104300	949809170	13480	13490	13490	13480	701
621	20240105	104200	940356650	13490	13520	13520	13490	1327
622	20240105	104100	922439210	13520	13510	13520	13510	89
623	20240105	104000	921236460	13510	13520	13520	13510	226
624	20240105	103900	918183180	13510	13510	13510	13500	222
625	20240105	103800	915185300	13500	13500	13500	13500	553
626	20240105	103700	907719800	13500	13500	13510	13500	122
627	20240105	103600	906072790	13510	13500	13510	13500	260
628	20240105	103500	902561520	13510	13510	13510	13510	252
629	20240105	103400	899157000	13510	13500	13510	13500	3064
630	20240105	103300	857765070	13510	13510	13520	13510	366
631	20240105	103200	852820360	13510	13500	13510	13500	168
632	20240105	103100	850552320	13500	13500	13510	13500	122
633	20240105	103000	848905270	13500	13500	13510	13500	889
634	20240105	102900	836903630	13510	13500	13510	13500	1384
635	20240105	102800	818215620	13500	13510	13510	13500	222
636	20240105	102700	815218010	13510	13530	13530	13500	83
637	20240105	102600	814096580	13510	13510	13510	13500	505
638	20240105	102500	807275530	13510	13510	13520	13500	619
639	20240105	102400	798913270	13520	13530	13530	13520	253
640	20240105	102300	795492210	13520	13530	13530	13520	159
641	20240105	102200	793342320	13520	13550	13550	13520	603
642	20240105	102100	785186790	13540	13540	13540	13540	262
643	20240105	102000	781639310	13540	13510	13540	13510	843
644	20240105	101900	770236770	13510	13550	13550	13510	2045
645	20240105	101800	742578590	13550	13560	13560	13550	340
646	20240105	101700	737970950	13560	13600	13600	13560	41
647	20240105	101600	737414570	13560	13560	13560	13550	493
648	20240105	101500	730729760	13600	13560	13600	13560	477
649	20240105	101400	724243750	13600	13550	13600	13550	396
650	20240105	101300	718875850	13540	13580	13590	13540	5101
651	20240105	101200	649674910	13580	13580	13590	13580	700
652	20240105	101100	640163180	13590	13590	13590	13580	395
653	20240105	101000	634797510	13590	13580	13590	13580	129
654	20240105	100900	633045550	13580	13580	13580	13580	157
655	20240105	100800	630913490	13580	13580	13590	13580	387
656	20240105	100700	625657770	13590	13580	13590	13580	335
657	20240105	100600	621108350	13590	13600	13600	13580	413
658	20240105	100500	615497070	13600	13610	13610	13600	83
659	20240105	100400	614367880	13590	13590	13590	13580	962
660	20240105	100300	601295640	13600	13620	13620	13600	1239
661	20240105	100200	584442810	13620	13610	13620	13610	454
662	20240105	100100	578263600	13610	13630	13660	13610	1690
663	20240105	100000	555242330	13630	13650	13660	13630	1655
664	20240105	095900	532665180	13650	13660	13670	13650	466
665	20240105	095800	526301160	13660	13650	13660	13650	159
666	20240105	095700	524130130	13650	13660	13660	13650	88
667	20240105	095600	522928510	13650	13660	13660	13650	286
668	20240105	095500	519022170	13660	13640	13660	13630	591
669	20240105	095400	510960960	13640	13650	13650	13640	301
670	20240105	095300	506855150	13640	13650	13650	13640	224
671	20240105	095200	503799250	13640	13650	13660	13640	319
672	20240105	095100	499444510	13650	13670	13680	13650	297
673	20240105	095000	495388160	13670	13680	13680	13670	146
674	20240105	094900	493391200	13680	13730	13730	13680	2164
675	20240105	094800	463721800	13740	13760	13760	13740	1032
676	20240105	094700	449535900	13760	13750	13760	13750	278
677	20240105	094600	445711810	13750	13760	13760	13750	188
678	20240105	094500	443125730	13750	13760	13760	13750	1334
679	20240105	094400	424780930	13760	13790	13790	13760	384
680	20240105	094300	419493730	13790	13810	13820	13790	215
681	20240105	094200	416524940	13810	13810	13810	13810	269
682	20240105	094100	412810050	13820	13850	13850	13820	748
683	20240105	094000	402456740	13850	13850	13860	13840	477
684	20240105	093900	395852420	13850	13870	13890	13840	466
685	20240105	093800	389394930	13880	13880	13890	13880	101
686	20240105	093700	387992940	13910	13970	13970	13900	199
687	20240105	093600	385219680	13970	13940	14030	13920	1093
688	20240105	093500	369955790	13920	13840	13920	13830	1627
689	20240105	093400	347393630	13830	13820	13850	13810	1057
690	20240105	093300	332775050	13820	13790	13830	13790	131
691	20240105	093200	330964250	13750	13810	13810	13750	245
692	20240105	093100	327593230	13770	13830	13830	13760	738
693	20240105	093000	317423560	13830	13800	13830	13800	384
694	20240105	092900	312118860	13790	13800	13800	13790	142
695	20240105	092800	310160670	13770	13800	13800	13770	232
696	20240105	092700	306962090	13800	13780	13800	13780	237
697	20240105	092600	303694600	13790	13790	13800	13790	84
698	20240105	092500	302536040	13740	13800	13810	13740	2882
699	20240105	092400	262878560	13800	13800	13800	13800	128
700	20240105	092300	261112160	13800	13760	13800	13740	614
701	20240105	092200	252662500	13770	13740	13770	13740	665
702	20240105	092100	243525200	13740	13740	13800	13740	496
703	20240105	092000	236687490	13740	13770	13790	13710	369
704	20240105	091900	231607650	13790	13700	13790	13700	410
705	20240105	091800	225955990	13700	13630	13700	13630	333
706	20240105	091700	221398500	13620	13690	13690	13610	1922
707	20240105	091600	195156880	13690	13660	13690	13660	280
708	20240105	091500	191327980	13660	13650	13660	13620	857
709	20240105	091400	179626690	13620	13620	13620	13620	250
710	20240105	091300	176221690	13620	13630	13630	13610	32
711	20240105	091200	175785920	13630	13620	13630	13610	397
712	20240105	091100	170378610	13620	13620	13620	13620	89
713	20240105	091000	169166430	13610	13620	13640	13610	386
714	20240105	090900	163911960	13620	13630	13640	13620	330
715	20240105	090800	159414500	13630	13730	13730	13630	2484
716	20240105	090700	125492520	13730	13730	13800	13730	90
717	20240105	090600	124254860	13800	13730	13810	13720	45
718	20240105	090500	123634830	13720	13680	13850	13680	4051
719	20240105	090400	68108220	13700	13690	13700	13680	1249
720	20240105	090300	51007760	13690	13710	13720	13690	468
721	20240105	090200	44594490	13710	13720	13720	13710	426
722	20240105	090100	38753310	13710	13800	13800	13710	1431
723	20240105	090000	19083130	13810	13850	13850	13810	1356