KissMeData/095610/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	200500	2125347780	19870	19870	19870	19870	1656
3	20240116	200400	2125347780	19870	19870	19870	19870	0
4	20240116	200300	2125347780	19870	19870	19870	19870	0
5	20240116	200200	2125347780	19870	19870	19870	19870	0
6	20240116	200100	2125347780	19870	19870	19870	19870	0
7	20240116	200000	2125347780	19870	19870	19870	19870	0
8	20240116	195900	2125347780	19870	19870	19870	19870	0
9	20240116	195800	2125347780	19870	19870	19870	19870	0
10	20240116	195700	2125347780	19870	19870	19870	19870	0
11	20240116	195600	2125347780	19870	19870	19870	19870	0
12	20240116	195500	2125347780	19870	19870	19870	19870	0
13	20240116	195400	2125347780	19870	19870	19870	19870	0
14	20240116	195300	2125347780	19870	19870	19870	19870	0
15	20240116	195200	2125347780	19870	19870	19870	19870	0
16	20240116	195100	2125347780	19870	19870	19870	19870	0
17	20240116	195000	2125347780	19870	19870	19870	19870	0
18	20240116	194900	2125347780	19870	19870	19870	19870	0
19	20240116	194800	2125347780	19870	19870	19870	19870	0
20	20240116	194700	2125347780	19870	19870	19870	19870	0
21	20240116	194600	2125347780	19870	19870	19870	19870	0
22	20240116	194500	2125347780	19870	19870	19870	19870	0
23	20240116	194400	2125347780	19870	19870	19870	19870	0
24	20240116	194300	2125347780	19870	19870	19870	19870	0
25	20240116	194200	2125347780	19870	19870	19870	19870	0
26	20240116	194100	2125347780	19870	19870	19870	19870	0
27	20240116	194000	2125347780	19870	19870	19870	19870	0
28	20240116	193900	2125347780	19870	19870	19870	19870	0
29	20240116	193800	2125347780	19870	19870	19870	19870	0
30	20240116	193700	2125347780	19870	19870	19870	19870	0
31	20240116	193600	2125347780	19870	19870	19870	19870	0
32	20240116	193500	2125347780	19870	19870	19870	19870	1656
33	20240116	193400	2125347780	19870	19870	19870	19870	0
34	20240116	193300	2125347780	19870	19870	19870	19870	0
35	20240116	193200	2125347780	19870	19870	19870	19870	0
36	20240116	193100	2125347780	19870	19870	19870	19870	0
37	20240116	193000	2125347780	19870	19870	19870	19870	0
38	20240116	192900	2125347780	19870	19870	19870	19870	0
39	20240116	192800	2125347780	19870	19870	19870	19870	0
40	20240116	192700	2125347780	19870	19870	19870	19870	0
41	20240116	192600	2125347780	19870	19870	19870	19870	0
42	20240116	192500	2125347780	19870	19870	19870	19870	0
43	20240116	192400	2125347780	19870	19870	19870	19870	0
44	20240116	192300	2125347780	19870	19870	19870	19870	0
45	20240116	192200	2125347780	19870	19870	19870	19870	0
46	20240116	192100	2125347780	19870	19870	19870	19870	0
47	20240116	192000	2125347780	19870	19870	19870	19870	0
48	20240116	191900	2125347780	19870	19870	19870	19870	0
49	20240116	191800	2125347780	19870	19870	19870	19870	0
50	20240116	191700	2125347780	19870	19870	19870	19870	0
51	20240116	191600	2125347780	19870	19870	19870	19870	0
52	20240116	191500	2125347780	19870	19870	19870	19870	0
53	20240116	191400	2125347780	19870	19870	19870	19870	0
54	20240116	191300	2125347780	19870	19870	19870	19870	0
55	20240116	191200	2125347780	19870	19870	19870	19870	0
56	20240116	191100	2125347780	19870	19870	19870	19870	0
57	20240116	191000	2125347780	19870	19870	19870	19870	0
58	20240116	190900	2125347780	19870	19870	19870	19870	0
59	20240116	190800	2125347780	19870	19870	19870	19870	0
60	20240116	190700	2125347780	19870	19870	19870	19870	0
61	20240116	190600	2125347780	19870	19870	19870	19870	0
62	20240116	190500	2125347780	19870	19870	19870	19870	1656
63	20240116	190400	2125347780	19870	19870	19870	19870	0
64	20240116	190300	2125347780	19870	19870	19870	19870	0
65	20240116	190200	2125347780	19870	19870	19870	19870	0
66	20240116	190100	2125347780	19870	19870	19870	19870	0
67	20240116	190000	2125347780	19870	19870	19870	19870	0
68	20240116	185900	2125347780	19870	19870	19870	19870	0
69	20240116	185800	2125347780	19870	19870	19870	19870	0
70	20240116	185700	2125347780	19870	19870	19870	19870	0
71	20240116	185600	2125347780	19870	19870	19870	19870	0
72	20240116	185500	2125347780	19870	19870	19870	19870	0
73	20240116	185400	2125347780	19870	19870	19870	19870	0
74	20240116	185300	2125347780	19870	19870	19870	19870	0
75	20240116	185200	2125347780	19870	19870	19870	19870	0
76	20240116	185100	2125347780	19870	19870	19870	19870	0
77	20240116	185000	2125347780	19870	19870	19870	19870	0
78	20240116	184900	2125347780	19870	19870	19870	19870	0
79	20240116	184800	2125347780	19870	19870	19870	19870	0
80	20240116	184700	2125347780	19870	19870	19870	19870	0
81	20240116	184600	2125347780	19870	19870	19870	19870	0
82	20240116	184500	2125347780	19870	19870	19870	19870	0
83	20240116	184400	2125347780	19870	19870	19870	19870	0
84	20240116	184300	2125347780	19870	19870	19870	19870	0
85	20240116	184200	2125347780	19870	19870	19870	19870	0
86	20240116	184100	2125347780	19870	19870	19870	19870	0
87	20240116	184000	2125347780	19870	19870	19870	19870	0
88	20240116	183900	2125347780	19870	19870	19870	19870	0
89	20240116	183800	2125347780	19870	19870	19870	19870	0
90	20240116	183700	2125347780	19870	19870	19870	19870	0
91	20240116	183600	2125347780	19870	19870	19870	19870	0
92	20240116	183500	2125347780	19870	19870	19870	19870	1656
93	20240116	183400	2125347780	19870	19870	19870	19870	0
94	20240116	183300	2125347780	19870	19870	19870	19870	0
95	20240116	183200	2125347780	19870	19870	19870	19870	0
96	20240116	183100	2125347780	19870	19870	19870	19870	0
97	20240116	183000	2125347780	19870	19870	19870	19870	0
98	20240116	182900	2125347780	19870	19870	19870	19870	0
99	20240116	182800	2125347780	19870	19870	19870	19870	0
100	20240116	182700	2125347780	19870	19870	19870	19870	0
101	20240116	182600	2125347780	19870	19870	19870	19870	0
102	20240116	182500	2125347780	19870	19870	19870	19870	0
103	20240116	182400	2125347780	19870	19870	19870	19870	0
104	20240116	182300	2125347780	19870	19870	19870	19870	0
105	20240116	182200	2125347780	19870	19870	19870	19870	0
106	20240116	182100	2125347780	19870	19870	19870	19870	0
107	20240116	182000	2125347780	19870	19870	19870	19870	0
108	20240116	181900	2125347780	19870	19870	19870	19870	0
109	20240116	181800	2125347780	19870	19870	19870	19870	0
110	20240116	181700	2125347780	19870	19870	19870	19870	0
111	20240116	181600	2125347780	19870	19870	19870	19870	0
112	20240116	181500	2125347780	19870	19870	19870	19870	0
113	20240116	181400	2125347780	19870	19870	19870	19870	0
114	20240116	181300	2125347780	19870	19870	19870	19870	0
115	20240116	181200	2125347780	19870	19870	19870	19870	0
116	20240116	181100	2125347780	19870	19870	19870	19870	0
117	20240116	181000	2125347780	19870	19870	19870	19870	0
118	20240116	180900	2125347780	19870	19870	19870	19870	0
119	20240116	180800	2125347780	19870	19870	19870	19870	0
120	20240116	180700	2125347780	19870	19870	19870	19870	0
121	20240116	180600	2125347780	19870	19870	19870	19870	0
122	20240116	180500	2125347780	19870	19870	19870	19870	1656
123	20240116	180400	2125347780	19870	19870	19870	19870	0
124	20240116	180300	2125347780	19870	19870	19870	19870	0
125	20240116	180200	2125347780	19870	19870	19870	19870	0
126	20240116	180100	2125347780	19870	19870	19870	19870	0
127	20240116	180000	2125347780	19870	19870	19870	19870	0
128	20240116	175900	2125347780	19870	19870	19870	19870	0
129	20240116	175800	2125347780	19870	19870	19870	19870	0
130	20240116	175700	2125347780	19870	19870	19870	19870	0
131	20240116	175600	2125347780	19870	19870	19870	19870	0
132	20240116	175500	2125347780	19870	19870	19870	19870	0
133	20240116	175400	2125347780	19870	19870	19870	19870	0
134	20240116	175300	2125347780	19870	19870	19870	19870	0
135	20240116	175200	2125347780	19870	19870	19870	19870	0
136	20240116	175100	2125347780	19870	19870	19870	19870	0
137	20240116	175000	2125347780	19870	19870	19870	19870	0
138	20240116	174900	2125347780	19870	19870	19870	19870	0
139	20240116	174800	2125347780	19870	19870	19870	19870	0
140	20240116	174700	2125347780	19870	19870	19870	19870	0
141	20240116	174600	2125347780	19870	19870	19870	19870	0
142	20240116	174500	2125347780	19870	19870	19870	19870	0
143	20240116	174400	2125347780	19870	19870	19870	19870	0
144	20240116	174300	2125347780	19870	19870	19870	19870	0
145	20240116	174200	2125347780	19870	19870	19870	19870	0
146	20240116	174100	2125347780	19870	19870	19870	19870	0
147	20240116	174000	2125347780	19870	19870	19870	19870	0
148	20240116	173900	2125347780	19870	19870	19870	19870	0
149	20240116	173800	2125347780	19870	19870	19870	19870	0
150	20240116	173700	2125347780	19870	19870	19870	19870	0
151	20240116	173600	2125347780	19870	19870	19870	19870	0
152	20240116	173500	2125347780	19870	19870	19870	19870	1656
153	20240116	173400	2125347780	19870	19870	19870	19870	0
154	20240116	173300	2125347780	19870	19870	19870	19870	0
155	20240116	173200	2125347780	19870	19870	19870	19870	0
156	20240116	173100	2125347780	19870	19870	19870	19870	0
157	20240116	173000	2125347780	19870	19870	19870	19870	0
158	20240116	172900	2125347780	19870	19870	19870	19870	0
159	20240116	172800	2125347780	19870	19870	19870	19870	0
160	20240116	172700	2125347780	19870	19870	19870	19870	0
161	20240116	172600	2125347780	19870	19870	19870	19870	0
162	20240116	172500	2125347780	19870	19870	19870	19870	0
163	20240116	172400	2125347780	19870	19870	19870	19870	0
164	20240116	172300	2125347780	19870	19870	19870	19870	0
165	20240116	172200	2125347780	19870	19870	19870	19870	0
166	20240116	172100	2125347780	19870	19870	19870	19870	0
167	20240116	172000	2125347780	19870	19870	19870	19870	0
168	20240116	171900	2125347780	19870	19870	19870	19870	0
169	20240116	171800	2125347780	19870	19870	19870	19870	0
170	20240116	171700	2125347780	19870	19870	19870	19870	0
171	20240116	171600	2125347780	19870	19870	19870	19870	0
172	20240116	171500	2125347780	19870	19870	19870	19870	0
173	20240116	171400	2125347780	19870	19870	19870	19870	0
174	20240116	171300	2125347780	19870	19870	19870	19870	0
175	20240116	171200	2125347780	19870	19870	19870	19870	0
176	20240116	171100	2125347780	19870	19870	19870	19870	0
177	20240116	171000	2125347780	19870	19870	19870	19870	0
178	20240116	170900	2125347780	19870	19870	19870	19870	0
179	20240116	170800	2125347780	19870	19870	19870	19870	0
180	20240116	170700	2125347780	19870	19870	19870	19870	0
181	20240116	170600	2125347780	19870	19870	19870	19870	0
182	20240116	170500	2125347780	19870	19870	19870	19870	1656
183	20240116	170400	2125347780	19870	19870	19870	19870	0
184	20240116	170300	2125347780	19870	19870	19870	19870	0
185	20240116	170200	2125347780	19870	19870	19870	19870	0
186	20240116	170100	2125347780	19870	19870	19870	19870	0
187	20240116	170000	2125347780	19870	19870	19870	19870	0
188	20240116	165900	2125347780	19870	19870	19870	19870	0
189	20240116	165800	2125347780	19870	19870	19870	19870	0
190	20240116	165700	2125347780	19870	19870	19870	19870	0
191	20240116	165600	2125347780	19870	19870	19870	19870	0
192	20240116	165500	2125347780	19870	19870	19870	19870	0
193	20240116	165400	2125347780	19870	19870	19870	19870	0
194	20240116	165300	2125347780	19870	19870	19870	19870	0
195	20240116	165200	2125347780	19870	19870	19870	19870	0
196	20240116	165100	2125347780	19870	19870	19870	19870	0
197	20240116	165000	2125347780	19870	19870	19870	19870	0
198	20240116	164900	2125347780	19870	19870	19870	19870	0
199	20240116	164800	2125347780	19870	19870	19870	19870	0
200	20240116	164700	2125347780	19870	19870	19870	19870	0
201	20240116	164600	2125347780	19870	19870	19870	19870	0
202	20240116	164500	2125347780	19870	19870	19870	19870	0
203	20240116	164400	2125347780	19870	19870	19870	19870	0
204	20240116	164300	2125347780	19870	19870	19870	19870	0
205	20240116	164200	2125347780	19870	19870	19870	19870	0
206	20240116	164100	2125347780	19870	19870	19870	19870	0
207	20240116	164000	2125347780	19870	19870	19870	19870	0
208	20240116	163900	2125347780	19870	19870	19870	19870	0
209	20240116	163800	2125347780	19870	19870	19870	19870	0
210	20240116	163700	2125347780	19870	19870	19870	19870	0
211	20240116	163600	2125347780	19870	19870	19870	19870	0
212	20240116	163500	2125347780	19870	19870	19870	19870	1656
213	20240116	163400	2125347780	19870	19870	19870	19870	0
214	20240116	163300	2125347780	19870	19870	19870	19870	0
215	20240116	163200	2125347780	19870	19870	19870	19870	0
216	20240116	163100	2125347780	19870	19870	19870	19870	0
217	20240116	163000	2125347780	19870	19870	19870	19870	0
218	20240116	162900	2125347780	19870	19870	19870	19870	0
219	20240116	162800	2125347780	19870	19870	19870	19870	0
220	20240116	162700	2125347780	19870	19870	19870	19870	0
221	20240116	162600	2125347780	19870	19870	19870	19870	0
222	20240116	162500	2125347780	19870	19870	19870	19870	0
223	20240116	162400	2125347780	19870	19870	19870	19870	0
224	20240116	162300	2125347780	19870	19870	19870	19870	0
225	20240116	162200	2125347780	19870	19870	19870	19870	0
226	20240116	162100	2125347780	19870	19870	19870	19870	0
227	20240116	162000	2125347780	19870	19870	19870	19870	0
228	20240116	161900	2125347780	19870	19870	19870	19870	0
229	20240116	161800	2125347780	19870	19870	19870	19870	0
230	20240116	161700	2125347780	19870	19870	19870	19870	0
231	20240116	161600	2125347780	19870	19870	19870	19870	0
232	20240116	161500	2125347780	19870	19870	19870	19870	0
233	20240116	161400	2125347780	19870	19870	19870	19870	0
234	20240116	161300	2125347780	19870	19870	19870	19870	0
235	20240116	161200	2125347780	19870	19870	19870	19870	0
236	20240116	161100	2125347780	19870	19870	19870	19870	0
237	20240116	161000	2125347780	19870	19870	19870	19870	0
238	20240116	160900	2125347780	19870	19870	19870	19870	0
239	20240116	160800	2125347780	19870	19870	19870	19870	0
240	20240116	160700	2125347780	19870	19870	19870	19870	0
241	20240116	160600	2125347780	19870	19870	19870	19870	0
242	20240116	160500	2125347780	19870	19870	19870	19870	1656
243	20240116	160400	2125347780	19870	19870	19870	19870	0
244	20240116	160300	2125347780	19870	19870	19870	19870	0
245	20240116	160200	2125347780	19870	19870	19870	19870	0
246	20240116	160100	2125347780	19870	19870	19870	19870	0
247	20240116	160000	2125347780	19870	19870	19870	19870	0
248	20240116	155900	2125347780	19870	19870	19870	19870	0
249	20240116	155800	2125347780	19870	19870	19870	19870	0
250	20240116	155700	2125347780	19870	19870	19870	19870	0
251	20240116	155600	2125347780	19870	19870	19870	19870	0
252	20240116	155500	2125347780	19870	19870	19870	19870	0
253	20240116	155400	2125347780	19870	19870	19870	19870	0
254	20240116	155300	2125347780	19870	19870	19870	19870	0
255	20240116	155200	2125347780	19870	19870	19870	19870	0
256	20240116	155100	2125347780	19870	19870	19870	19870	0
257	20240116	155000	2125347780	19870	19870	19870	19870	0
258	20240116	154900	2125347780	19870	19870	19870	19870	0
259	20240116	154800	2125347780	19870	19870	19870	19870	0
260	20240116	154700	2125347780	19870	19870	19870	19870	0
261	20240116	154600	2125347780	19870	19870	19870	19870	0
262	20240116	154500	2125347780	19870	19870	19870	19870	0
263	20240116	154400	2125347780	19870	19870	19870	19870	0
264	20240116	154300	2125347780	19870	19870	19870	19870	0
265	20240116	154200	2125347780	19870	19870	19870	19870	0
266	20240116	154100	2125347780	19870	19870	19870	19870	0
267	20240116	154000	2125347780	19870	19870	19870	19870	0
268	20240116	153900	2125347780	19870	19870	19870	19870	0
269	20240116	153800	2125347780	19870	19870	19870	19870	0
270	20240116	153700	2125347780	19870	19870	19870	19870	0
271	20240116	153600	2125347780	19870	19870	19870	19870	0
272	20240116	153500	2125347780	19870	19870	19870	19870	1656
273	20240116	153400	2125347780	19870	19870	19870	19870	0
274	20240116	153300	2125347780	19870	19870	19870	19870	0
275	20240116	153200	2125347780	19870	19870	19870	19870	0
276	20240116	153100	2125347780	19870	19870	19870	19870	0
277	20240116	153000	2125347780	19870	19870	19870	19870	1656
278	20240116	152900	2092443060	19930	19930	19930	19930	0
279	20240116	152800	2092443060	19930	19930	19930	19930	0
280	20240116	152700	2092443060	19930	19930	19930	19930	0
281	20240116	152600	2092443060	19930	19930	19930	19930	0
282	20240116	152500	2092443060	19930	19930	19930	19930	0
283	20240116	152400	2092443060	19930	19930	19930	19930	0
284	20240116	152300	2092443060	19930	19930	19930	19930	0
285	20240116	152200	2092443060	19930	19930	19930	19930	0
286	20240116	152100	2092443060	19930	19930	19930	19930	0
287	20240116	152000	2092443060	19930	19930	19930	19930	0
288	20240116	151900	2092443060	19930	19930	19950	19900	398
289	20240116	151800	2084510570	19920	19920	19940	19920	380
290	20240116	151700	2076938060	19910	19920	19940	19910	577
291	20240116	151600	2065442120	19920	19920	19940	19910	757
292	20240116	151500	2050359090	19930	19920	19930	19920	451
293	20240116	151400	2041373230	19910	19910	19930	19910	498
294	20240116	151300	2031457050	19910	19900	19910	19890	597
295	20240116	151200	2019574800	19880	19910	19920	19880	534
296	20240116	151100	2008947310	19900	19880	19900	19880	321
297	20240116	151000	2002563530	19880	19940	19940	19880	1080
298	20240116	150900	1981064530	19930	19900	19930	19900	316
299	20240116	150800	1974769990	19920	19910	19940	19900	736
300	20240116	150700	1960108220	19910	19880	19910	19880	489
301	20240116	150600	1950378770	19880	19900	19900	19880	453
302	20240116	150500	1941366890	19910	19910	19920	19900	417
303	20240116	150400	1933066190	19910	19910	19910	19900	626
304	20240116	150300	1920602960	19910	19830	19910	19830	219
305	20240116	150200	1916250680	19830	19820	19840	19810	852
306	20240116	150100	1899357520	19820	19810	19820	19800	750
307	20240116	150000	1884499330	19810	19730	19810	19710	668
308	20240116	145900	1871302250	19730	19690	19730	19690	820
309	20240116	145800	1855133070	19690	19690	19700	19680	343
310	20240116	145700	1848380220	19690	19700	19700	19690	202
311	20240116	145600	1844401550	19700	19700	19700	19670	2127
312	20240116	145500	1802508030	19700	19760	19760	19700	858
313	20240116	145400	1785578710	19780	19780	19780	19780	0
314	20240116	145300	1785578710	19780	19720	19780	19710	1083
315	20240116	145200	1764228530	19730	19720	19730	19720	119
316	20240116	145100	1761881160	19720	19720	19720	19720	22
317	20240116	145000	1761447320	19720	19720	19730	19720	147
318	20240116	144900	1758547610	19720	19710	19720	19710	531
319	20240116	144800	1748081550	19720	19740	19740	19720	623
320	20240116	144700	1735791950	19740	19740	19750	19730	81
321	20240116	144600	1734193050	19730	19740	19740	19730	122
322	20240116	144500	1731784990	19750	19750	19750	19750	24
323	20240116	144400	1731310990	19760	19760	19760	19760	2
324	20240116	144300	1731271470	19770	19750	19770	19750	566
325	20240116	144200	1720088830	19730	19730	19730	19730	26
326	20240116	144100	1719575850	19730	19730	19740	19730	46
327	20240116	144000	1718668260	19730	19730	19740	19730	84
328	20240116	143900	1717010900	19730	19730	19730	19730	119
329	20240116	143800	1714663030	19730	19730	19730	19730	21
330	20240116	143700	1714248700	19730	19730	19730	19730	139
331	20240116	143600	1711506230	19730	19720	19730	19720	27
332	20240116	143500	1710973740	19720	19720	19720	19720	27
333	20240116	143400	1710441300	19720	19720	19720	19710	63
334	20240116	143300	1709199360	19720	19720	19720	19720	38
335	20240116	143200	1708450000	19720	19730	19730	19720	143
336	20240116	143100	1705630030	19730	19740	19740	19730	841
337	20240116	143000	1689035280	19740	19740	19750	19740	366
338	20240116	142900	1681810420	19740	19740	19750	19740	28
339	20240116	142800	1681257630	19750	19750	19750	19750	1
340	20240116	142700	1681237880	19750	19750	19750	19740	27
341	20240116	142600	1680704830	19740	19740	19740	19740	60
342	20240116	142500	1679520430	19740	19750	19750	19740	7
343	20240116	142400	1679382200	19750	19740	19750	19740	26
344	20240116	142300	1678868710	19750	19740	19750	19740	142
345	20240116	142200	1676065420	19750	19750	19750	19740	118
346	20240116	142100	1673734980	19740	19750	19750	19740	1045
347	20240116	142000	1653100840	19750	19750	19760	19750	42
348	20240116	141900	1652271300	19750	19750	19750	19750	25
349	20240116	141800	1651777550	19760	19750	19760	19750	24
350	20240116	141700	1651303530	19750	19750	19750	19750	73
351	20240116	141600	1649861780	19740	19750	19750	19740	44
352	20240116	141500	1648993210	19750	19740	19750	19740	69
353	20240116	141400	1647631140	19740	19760	19760	19740	1143
354	20240116	141300	1625051930	19770	19760	19770	19760	139
355	20240116	141200	1622305260	19760	19770	19770	19760	36
356	20240116	141100	1621593790	19760	19760	19760	19760	21
357	20240116	141000	1621178830	19760	19770	19770	19760	113
358	20240116	140900	1618945840	19760	19770	19770	19760	230
359	20240116	140800	1614400260	19760	19760	19760	19760	98
360	20240116	140700	1612463780	19760	19750	19770	19750	176
361	20240116	140600	1608986990	19750	19750	19750	19750	64
362	20240116	140500	1607722990	19750	19760	19760	19750	25
363	20240116	140400	1607229220	19760	19780	19780	19760	793
364	20240116	140300	1591556730	19780	19780	19780	19770	43
365	20240116	140200	1590706400	19780	19780	19780	19780	135
366	20240116	140100	1588036100	19790	19790	19790	19790	1
367	20240116	140000	1588016310	19790	19790	19790	19790	10
368	20240116	135900	1587818410	19790	19780	19790	19780	23
369	20240116	135800	1587363460	19780	19780	19780	19780	44
370	20240116	135700	1586493140	19780	19780	19780	19780	60
371	20240116	135600	1585306340	19770	19770	19770	19770	44
372	20240116	135500	1584436460	19770	19770	19770	19770	42
373	20240116	135400	1583606120	19770	19780	19780	19770	66
374	20240116	135300	1582301280	19780	19770	19780	19770	176
375	20240116	135200	1578821400	19770	19780	19780	19770	226
376	20240116	135100	1574351900	19790	19790	19790	19790	1
377	20240116	135000	1574332110	19790	19790	19790	19780	290
378	20240116	134900	1568594380	19790	19780	19790	19780	171
379	20240116	134800	1565211770	19780	19790	19790	19780	307
380	20240116	134700	1559138930	19800	19790	19800	19790	26
381	20240116	134600	1558624350	19790	19780	19790	19780	263
382	20240116	134500	1553419790	19780	19790	19790	19780	25
383	20240116	134400	1552925270	19780	19780	19790	19780	129
384	20240116	134300	1550373590	19780	19790	19790	19780	229
385	20240116	134200	1545841690	19800	19790	19800	19790	91
386	20240116	134100	1544040790	19790	19790	19790	19790	100
387	20240116	134000	1542061790	19800	19800	19800	19790	25
388	20240116	133900	1541567000	19800	19800	19800	19800	19
389	20240116	133800	1541190800	19800	19810	19810	19800	49
390	20240116	133700	1540220170	19810	19800	19810	19800	170
391	20240116	133600	1536853490	19800	19810	19810	19800	107
392	20240116	133500	1534734360	19820	19820	19820	19820	321
393	20240116	133400	1528372140	19820	19830	19830	19820	26
394	20240116	133300	1527856770	19830	19820	19830	19820	124
395	20240116	133200	1525399060	19830	19820	19830	19820	111
396	20240116	133100	1523198390	19820	19820	19820	19820	22
397	20240116	133000	1522762350	19830	19820	19830	19820	58
398	20240116	132900	1521612750	19830	19820	19830	19820	32
399	20240116	132800	1520978220	19820	19820	19820	19820	5
400	20240116	132700	1520879120	19830	19830	19830	19830	24
401	20240116	132600	1520403200	19830	19830	19830	19830	80
402	20240116	132500	1518816800	19830	19830	19830	19820	30
403	20240116	132400	1518221940	19830	19830	19830	19830	175
404	20240116	132300	1514751690	19830	19830	19830	19830	38
405	20240116	132200	1513998150	19830	19830	19830	19820	49
406	20240116	132100	1513026540	19830	19830	19830	19830	22
407	20240116	132000	1512590280	19830	19820	19830	19820	99
408	20240116	131900	1510627320	19830	19820	19830	19820	333
409	20240116	131800	1504027160	19830	19830	19830	19830	6
410	20240116	131700	1503908180	19840	19830	19840	19830	75
411	20240116	131600	1502420390	19830	19830	19830	19830	43
412	20240116	131500	1501567700	19830	19840	19840	19830	50
413	20240116	131400	1500575980	19840	19830	19840	19830	26
414	20240116	131300	1500060350	19830	19820	19830	19820	43
415	20240116	131200	1499207870	19830	19820	19830	19820	159
416	20240116	131100	1496056480	19820	19820	19820	19820	1
417	20240116	131000	1496036660	19830	19830	19830	19820	63
418	20240116	130900	1494787920	19830	19830	19830	19830	26
419	20240116	130800	1494272340	19830	19820	19830	19820	67
420	20240116	130700	1492943920	19830	19830	19830	19820	76
421	20240116	130600	1491437020	19830	19840	19840	19830	108
422	20240116	130500	1489295360	19840	19860	19860	19840	339
423	20240116	130400	1482567560	19870	19870	19870	19870	5
424	20240116	130300	1482468210	19870	19920	19920	19870	1230
425	20240116	130200	1458017230	19930	19930	19930	19930	65
426	20240116	130100	1456721780	19930	19930	19930	19930	33
427	20240116	130000	1456064090	19930	19930	19930	19930	1
428	20240116	125900	1456044160	19930	19930	19940	19920	219
429	20240116	125800	1451680490	19940	19940	19950	19930	10
430	20240116	125700	1451481060	19940	19930	19940	19930	11
431	20240116	125600	1451261810	19930	19940	19940	19930	206
432	20240116	125500	1447154190	19950	19940	19950	19940	39
433	20240116	125400	1446376180	19960	19960	19960	19960	0
434	20240116	125300	1446376180	19960	19940	19980	19940	67
435	20240116	125200	1445039130	19930	19930	19930	19930	15
436	20240116	125100	1444740180	19930	19920	19930	19920	55
437	20240116	125000	1443644050	19910	19910	19930	19910	123
438	20240116	124900	1441193680	19900	19900	19900	19900	2
439	20240116	124800	1441153880	19900	19910	19910	19900	82
440	20240116	124700	1439521340	19910	19900	19910	19900	5
441	20240116	124600	1439421800	19900	19900	19900	19900	12
442	20240116	124500	1439183000	19900	19900	19900	19900	4
443	20240116	124400	1439103400	19910	19900	19910	19900	3
444	20240116	124300	1439043680	19890	19890	19890	19890	90
445	20240116	124200	1437253580	19880	19890	19890	19880	265
446	20240116	124100	1431984250	19880	19920	19920	19880	364
447	20240116	124000	1424742700	19920	19920	19920	19920	20
448	20240116	123900	1424344300	19920	19920	19920	19920	0
449	20240116	123800	1424344300	19920	19960	19960	19920	704
450	20240116	123700	1410312380	19960	19960	19960	19960	35
451	20240116	123600	1409613780	19950	19950	19950	19950	11
452	20240116	123500	1409394330	19950	19960	19960	19950	31
453	20240116	123400	1408775870	19960	19970	19970	19950	31
454	20240116	123300	1408157130	19970	19960	19970	19960	64
455	20240116	123200	1406879560	19950	19940	19950	19940	119
456	20240116	123100	1404506050	19930	19930	19940	19930	16
457	20240116	123000	1404187070	19930	20000	20050	19930	355
458	20240116	122900	1397091260	20000	20000	20000	20000	206
459	20240116	122800	1392971260	20000	20050	20050	20000	90
460	20240116	122700	1391171060	20000	20000	20000	20000	0
461	20240116	122600	1391171060	20000	20000	20000	20000	70
462	20240116	122500	1389771060	20000	19930	20000	19920	1510
463	20240116	122400	1359599400	19930	19950	19990	19930	1115
464	20240116	122300	1337341900	19940	19880	19940	19880	862
465	20240116	122200	1320174590	19880	19880	19880	19880	24
466	20240116	122100	1319697470	19870	19880	19880	19870	12
467	20240116	122000	1319458980	19870	19870	19870	19870	1
468	20240116	121900	1319439110	19870	19870	19870	19870	4
469	20240116	121800	1319359630	19870	19880	19880	19860	56
470	20240116	121700	1318246400	19890	19890	19890	19890	26
471	20240116	121600	1317729260	19890	19890	19890	19890	10
472	20240116	121500	1317530360	19880	19890	19900	19880	61
473	20240116	121400	1316316810	19910	19910	19910	19910	87
474	20240116	121300	1314584640	19920	19920	19920	19920	54
475	20240116	121200	1313508960	19920	19870	19920	19870	92
476	20240116	121100	1311678750	19850	19890	19920	19850	38
477	20240116	121000	1310922350	19930	19810	19930	19810	1584
478	20240116	120900	1279449940	19800	19800	19810	19800	492
479	20240116	120800	1269707200	19800	19820	19820	19800	330
480	20240116	120700	1263173090	19800	19820	19820	19800	77
481	20240116	120600	1261647870	19820	19820	19820	19820	1
482	20240116	120500	1261628050	19820	19820	19820	19820	3
483	20240116	120400	1261568590	19820	19820	19820	19820	1
484	20240116	120300	1261548770	19800	19800	19800	19800	51
485	20240116	120200	1260538970	19800	19830	19830	19800	296
486	20240116	120100	1254676580	19830	19830	19840	19830	27
487	20240116	120000	1254140970	19820	19820	19820	19820	32
488	20240116	115900	1253506730	19820	19810	19820	19810	14
489	20240116	115800	1253229280	19810	19820	19820	19810	5
490	20240116	115700	1253130210	19800	19810	19810	19800	52
491	20240116	115600	1252100600	19800	19800	19800	19800	50
492	20240116	115500	1251110600	19800	19810	19810	19800	147
493	20240116	115400	1248199940	19800	19810	19810	19800	151
494	20240116	115300	1245209400	19810	19820	19820	19810	10
495	20240116	115200	1245011270	19820	19820	19820	19820	15
496	20240116	115100	1244713970	19820	19800	19820	19800	7
497	20240116	115000	1244575320	19800	19820	19820	19800	102
498	20240116	114900	1242555090	19820	19820	19820	19820	2
499	20240116	114800	1242515450	19810	19800	19810	19800	34
500	20240116	114700	1241841980	19800	19800	19810	19800	129
501	20240116	114600	1239287770	19800	19800	19800	19800	1
502	20240116	114500	1239267970	19810	19800	19810	19800	5
503	20240116	114400	1239168930	19800	19810	19810	19800	4
504	20240116	114300	1239089720	19800	19810	19810	19800	12
505	20240116	114200	1238852010	19810	19810	19810	19810	0
506	20240116	114100	1238852010	19810	19800	19810	19800	12
507	20240116	114000	1238614380	19810	19810	19810	19810	43
508	20240116	113900	1237762550	19810	19810	19810	19810	20
509	20240116	113800	1237366350	19810	19810	19820	19810	21
510	20240116	113700	1236950290	19820	19820	19820	19820	9
511	20240116	113600	1236771910	19820	19830	19830	19820	129
512	20240116	113500	1234213860	19830	19830	19830	19830	4
513	20240116	113400	1234134540	19830	19850	19850	19830	30
514	20240116	113300	1233539350	19850	19850	19850	19850	34
515	20240116	113200	1232864450	19850	19860	19860	19850	12
516	20240116	113100	1232626150	19860	19850	19860	19850	209
517	20240116	113000	1228477440	19860	19860	19860	19860	6
518	20240116	112900	1228358280	19860	19860	19860	19860	0
519	20240116	112800	1228358280	19860	19860	19860	19850	24
520	20240116	112700	1227881700	19860	19860	19860	19860	0
521	20240116	112600	1227881700	19860	19850	19860	19850	30
522	20240116	112500	1227285910	19860	19860	19860	19840	34
523	20240116	112400	1226610880	19850	19860	19870	19850	16
524	20240116	112300	1226293160	19860	19870	19870	19860	2
525	20240116	112200	1226253430	19860	19860	19860	19860	0
526	20240116	112100	1226253430	19860	19850	19860	19850	6
527	20240116	112000	1226134320	19850	19890	19890	19850	80
528	20240116	111900	1224545400	19890	19860	19910	19860	152
529	20240116	111800	1221524880	19860	19830	19860	19830	28
530	20240116	111700	1220968900	19810	19800	19810	19800	2
531	20240116	111600	1220929290	19800	19800	19800	19800	1
532	20240116	111500	1220909490	19800	19790	19800	19790	2
533	20240116	111400	1220869900	19800	19810	19810	19800	1337
534	20240116	111300	1194397010	19820	19840	19840	19820	229
535	20240116	111200	1189854790	19850	19860	19860	19850	23
536	20240116	111100	1189398140	19860	19860	19860	19860	3
537	20240116	111000	1189338560	19900	19880	19900	19870	876
538	20240116	110900	1171909230	19880	19840	19880	19840	125
539	20240116	110800	1169427960	19840	19840	19850	19840	112
540	20240116	110700	1167204830	19840	19840	19840	19840	236
541	20240116	110600	1162522590	19840	19820	19840	19820	32
542	20240116	110500	1161888330	19820	19830	19830	19810	27
543	20240116	110400	1161352950	19800	19790	19800	19790	767
544	20240116	110300	1146169580	19790	19790	19790	19790	0
545	20240116	110200	1146169580	19790	19780	19790	19780	100
546	20240116	110100	1144190770	19760	19760	19760	19760	4
547	20240116	110000	1144111730	19750	19790	19800	19750	281
548	20240116	105900	1138555130	19750	19740	19750	19740	376
549	20240116	105800	1131131640	19740	19720	19740	19700	319
550	20240116	105700	1124846200	19740	19740	19740	19740	0
551	20240116	105600	1124846200	19740	19710	19740	19710	188
552	20240116	105500	1121139010	19710	19700	19710	19700	5
553	20240116	105400	1121040470	19710	19710	19720	19710	134
554	20240116	105300	1118399100	19710	19710	19710	19710	5
555	20240116	105200	1118300550	19710	19710	19710	19700	90
556	20240116	105100	1116527420	19710	19710	19710	19700	33
557	20240116	105000	1115877010	19700	19730	19730	19700	229
558	20240116	104900	1111361060	19730	19730	19730	19730	5
559	20240116	104800	1111262410	19730	19720	19730	19720	25
560	20240116	104700	1110769220	19720	19710	19720	19710	140
561	20240116	104600	1108009240	19700	19700	19700	19700	36
562	20240116	104500	1107300040	19690	19680	19690	19680	3
563	20240116	104400	1107240980	19710	19650	19720	19650	2008
564	20240116	104300	1067779600	19650	19650	19650	19650	0
565	20240116	104200	1067779600	19650	19640	19660	19640	275
566	20240116	104100	1062377630	19640	19630	19640	19620	236
567	20240116	104000	1057743020	19620	19650	19650	19620	520
568	20240116	103900	1047537690	19670	19660	19670	19660	18
569	20240116	103800	1047183760	19650	19640	19650	19610	888
570	20240116	103700	1029768000	19620	19700	19710	19610	2149
571	20240116	103600	987547990	19680	19690	19690	19680	301
572	20240116	103500	981621940	19690	19680	19690	19680	48
573	20240116	103400	980677260	19680	19650	19680	19650	40
574	20240116	103300	979890570	19640	19640	19640	19640	0
575	20240116	103200	979890570	19640	19660	19660	19640	41
576	20240116	103100	979085020	19640	19610	19640	19610	194
577	20240116	103000	975276210	19630	19630	19630	19630	0
578	20240116	102900	975276210	19630	19630	19630	19630	32
579	20240116	102800	974648050	19620	19610	19620	19610	69
580	20240116	102700	973294370	19610	19620	19620	19610	1619
581	20240116	102600	941539640	19630	19630	19630	19630	1
582	20240116	102500	941520010	19630	19620	19630	19620	303
583	20240116	102400	935575120	19620	19620	19620	19620	4
584	20240116	102300	935496640	19620	19620	19620	19620	10
585	20240116	102200	935300440	19640	19670	19680	19630	474
586	20240116	102100	925986420	19660	19670	19670	19660	26
587	20240116	102000	925475230	19660	19660	19660	19660	100
588	20240116	101900	923509230	19660	19630	19660	19620	133
589	20240116	101800	920898430	19620	19620	19620	19620	0
590	20240116	101700	920898430	19620	19620	19620	19610	131
591	20240116	101600	918328540	19630	19660	19660	19630	267
592	20240116	101500	913083690	19660	19650	19660	19650	201
593	20240116	101400	909133030	19660	19660	19660	19650	14
594	20240116	101300	908857840	19660	19660	19660	19660	13
595	20240116	101200	908602260	19660	19650	19660	19650	6
596	20240116	101100	908484310	19640	19610	19640	19610	201
597	20240116	101000	904537050	19610	19620	19620	19600	418
598	20240116	100900	896339170	19620	19630	19630	19620	333
599	20240116	100800	889805230	19630	19550	19640	19550	1058
600	20240116	100700	869059930	19550	19550	19550	19540	222
601	20240116	100600	864719910	19550	19550	19550	19550	11
602	20240116	100500	864504860	19550	19530	19550	19530	38
603	20240116	100400	863762260	19580	19540	19580	19500	491
604	20240116	100300	854180160	19540	19540	19540	19510	1412
605	20240116	100200	826619440	19540	19580	19580	19530	2117
606	20240116	100100	785225310	19580	19580	19580	19570	76
607	20240116	100000	783737670	19580	19580	19590	19570	844
608	20240116	095900	767219750	19580	19590	19590	19580	299
609	20240116	095800	761364790	19580	19580	19590	19570	1149
610	20240116	095700	738865390	19590	19630	19640	19580	2851
611	20240116	095600	682967430	19640	19640	19640	19630	30
612	20240116	095500	682378380	19630	19640	19640	19630	400
613	20240116	095400	674525630	19640	19630	19640	19630	43
614	20240116	095300	673681380	19640	19630	19640	19630	716
615	20240116	095200	659625800	19640	19640	19640	19630	327
616	20240116	095100	653205980	19640	19650	19650	19640	311
617	20240116	095000	647096940	19650	19670	19670	19640	1177
618	20240116	094900	623967940	19670	19670	19670	19660	67
619	20240116	094800	622650440	19660	19670	19670	19660	100
620	20240116	094700	620684430	19660	19690	19690	19660	1332
621	20240116	094600	594484460	19690	19710	19710	19690	168
622	20240116	094500	591174810	19690	19710	19710	19690	2
623	20240116	094400	591135410	19690	19750	19750	19690	323
624	20240116	094300	584767690	19710	19680	19740	19680	1153
625	20240116	094200	562054870	19680	19660	19680	19650	1575
626	20240116	094100	531098120	19670	19700	19700	19650	893
627	20240116	094000	513531900	19700	19690	19700	19680	357
628	20240116	093900	506503070	19680	19760	19770	19670	4490
629	20240116	093800	417897070	19760	19770	19780	19760	1631
630	20240116	093700	385660420	19760	19820	19830	19760	3301
631	20240116	093600	320331140	19830	19870	19870	19830	647
632	20240116	093500	307488820	19870	19860	19870	19860	376
633	20240116	093400	300021450	19870	19870	19880	19870	119
634	20240116	093300	297656910	19870	19870	19870	19870	61
635	20240116	093200	296444840	19860	19900	19900	19860	502
636	20240116	093100	286466290	19900	19900	19900	19890	205
637	20240116	093000	282388760	19890	19900	19900	19890	235
638	20240116	092900	277712760	19900	19950	19950	19900	201
639	20240116	092800	273711870	19940	19950	19950	19920	37
640	20240116	092700	272974280	19950	19910	19950	19900	433
641	20240116	092600	264347600	19910	19900	19910	19900	235
642	20240116	092500	259670080	19900	19880	19900	19880	109
643	20240116	092400	257503020	19910	19880	19910	19870	897
644	20240116	092300	239668800	19880	19860	19890	19860	358
645	20240116	092200	232556840	19860	19890	19940	19860	576
646	20240116	092100	221099910	19890	19870	19890	19870	35
647	20240116	092000	220404430	19890	19890	19890	19890	1
648	20240116	091900	220384540	19850	19870	19890	19850	192
649	20240116	091800	216572070	19850	19860	19860	19850	86
650	20240116	091700	214864650	19860	19870	19870	19850	193
651	20240116	091600	211032900	19870	19940	19940	19870	143
652	20240116	091500	208185080	19930	19930	19930	19930	52
653	20240116	091400	207148720	19960	19850	19980	19820	1036
654	20240116	091300	186574760	19880	19820	19930	19820	616
655	20240116	091200	174359560	19820	19840	19840	19820	672
656	20240116	091100	161038140	19830	19830	19830	19820	362
657	20240116	091000	153862770	19830	19900	19900	19810	1126
658	20240116	090900	131523000	19900	19860	19940	19860	186
659	20240116	090800	127823310	19860	19890	19890	19860	229
660	20240116	090700	123274220	19890	19870	19890	19870	19
661	20240116	090600	122896570	19850	19930	19930	19850	233
662	20240116	090500	118264280	19930	19970	19970	19920	383
663	20240116	090400	110625420	19970	19970	19970	19970	0
664	20240116	090300	110625420	19970	20000	20050	19970	1161
665	20240116	090200	87402200	20000	19830	20000	19800	1643
666	20240116	090100	54609870	19800	19930	19930	19800	900
667	20240116	090000	36761850	19930	19950	19950	19800	1849