KissMeData/206640/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	203800	1711385410	17950	17950	17950	17950	1030
3	20240116	203700	1711385410	17950	17950	17950	17950	0
4	20240116	203600	1711385410	17950	17950	17950	17950	0
5	20240116	203500	1711385410	17950	17950	17950	17950	0
6	20240116	203400	1711385410	17950	17950	17950	17950	0
7	20240116	203300	1711385410	17950	17950	17950	17950	0
8	20240116	203200	1711385410	17950	17950	17950	17950	0
9	20240116	203100	1711385410	17950	17950	17950	17950	0
10	20240116	203000	1711385410	17950	17950	17950	17950	0
11	20240116	202900	1711385410	17950	17950	17950	17950	0
12	20240116	202800	1711385410	17950	17950	17950	17950	0
13	20240116	202700	1711385410	17950	17950	17950	17950	0
14	20240116	202600	1711385410	17950	17950	17950	17950	0
15	20240116	202500	1711385410	17950	17950	17950	17950	0
16	20240116	202400	1711385410	17950	17950	17950	17950	0
17	20240116	202300	1711385410	17950	17950	17950	17950	0
18	20240116	202200	1711385410	17950	17950	17950	17950	0
19	20240116	202100	1711385410	17950	17950	17950	17950	0
20	20240116	202000	1711385410	17950	17950	17950	17950	0
21	20240116	201900	1711385410	17950	17950	17950	17950	0
22	20240116	201800	1711385410	17950	17950	17950	17950	0
23	20240116	201700	1711385410	17950	17950	17950	17950	0
24	20240116	201600	1711385410	17950	17950	17950	17950	0
25	20240116	201500	1711385410	17950	17950	17950	17950	0
26	20240116	201400	1711385410	17950	17950	17950	17950	0
27	20240116	201300	1711385410	17950	17950	17950	17950	0
28	20240116	201200	1711385410	17950	17950	17950	17950	0
29	20240116	201100	1711385410	17950	17950	17950	17950	0
30	20240116	201000	1711385410	17950	17950	17950	17950	0
31	20240116	200900	1711385410	17950	17950	17950	17950	0
32	20240116	200800	1711385410	17950	17950	17950	17950	1030
33	20240116	200700	1711385410	17950	17950	17950	17950	0
34	20240116	200600	1711385410	17950	17950	17950	17950	0
35	20240116	200500	1711385410	17950	17950	17950	17950	0
36	20240116	200400	1711385410	17950	17950	17950	17950	0
37	20240116	200300	1711385410	17950	17950	17950	17950	0
38	20240116	200200	1711385410	17950	17950	17950	17950	0
39	20240116	200100	1711385410	17950	17950	17950	17950	0
40	20240116	200000	1711385410	17950	17950	17950	17950	0
41	20240116	195900	1711385410	17950	17950	17950	17950	0
42	20240116	195800	1711385410	17950	17950	17950	17950	0
43	20240116	195700	1711385410	17950	17950	17950	17950	0
44	20240116	195600	1711385410	17950	17950	17950	17950	0
45	20240116	195500	1711385410	17950	17950	17950	17950	0
46	20240116	195400	1711385410	17950	17950	17950	17950	0
47	20240116	195300	1711385410	17950	17950	17950	17950	0
48	20240116	195200	1711385410	17950	17950	17950	17950	0
49	20240116	195100	1711385410	17950	17950	17950	17950	0
50	20240116	195000	1711385410	17950	17950	17950	17950	0
51	20240116	194900	1711385410	17950	17950	17950	17950	0
52	20240116	194800	1711385410	17950	17950	17950	17950	0
53	20240116	194700	1711385410	17950	17950	17950	17950	0
54	20240116	194600	1711385410	17950	17950	17950	17950	0
55	20240116	194500	1711385410	17950	17950	17950	17950	0
56	20240116	194400	1711385410	17950	17950	17950	17950	0
57	20240116	194300	1711385410	17950	17950	17950	17950	0
58	20240116	194200	1711385410	17950	17950	17950	17950	0
59	20240116	194100	1711385410	17950	17950	17950	17950	0
60	20240116	194000	1711385410	17950	17950	17950	17950	0
61	20240116	193900	1711385410	17950	17950	17950	17950	0
62	20240116	193800	1711385410	17950	17950	17950	17950	1030
63	20240116	193700	1711385410	17950	17950	17950	17950	0
64	20240116	193600	1711385410	17950	17950	17950	17950	0
65	20240116	193500	1711385410	17950	17950	17950	17950	0
66	20240116	193400	1711385410	17950	17950	17950	17950	0
67	20240116	193300	1711385410	17950	17950	17950	17950	0
68	20240116	193200	1711385410	17950	17950	17950	17950	0
69	20240116	193100	1711385410	17950	17950	17950	17950	0
70	20240116	193000	1711385410	17950	17950	17950	17950	0
71	20240116	192900	1711385410	17950	17950	17950	17950	0
72	20240116	192800	1711385410	17950	17950	17950	17950	0
73	20240116	192700	1711385410	17950	17950	17950	17950	0
74	20240116	192600	1711385410	17950	17950	17950	17950	0
75	20240116	192500	1711385410	17950	17950	17950	17950	0
76	20240116	192400	1711385410	17950	17950	17950	17950	0
77	20240116	192300	1711385410	17950	17950	17950	17950	0
78	20240116	192200	1711385410	17950	17950	17950	17950	0
79	20240116	192100	1711385410	17950	17950	17950	17950	0
80	20240116	192000	1711385410	17950	17950	17950	17950	0
81	20240116	191900	1711385410	17950	17950	17950	17950	0
82	20240116	191800	1711385410	17950	17950	17950	17950	0
83	20240116	191700	1711385410	17950	17950	17950	17950	0
84	20240116	191600	1711385410	17950	17950	17950	17950	0
85	20240116	191500	1711385410	17950	17950	17950	17950	0
86	20240116	191400	1711385410	17950	17950	17950	17950	0
87	20240116	191300	1711385410	17950	17950	17950	17950	0
88	20240116	191200	1711385410	17950	17950	17950	17950	0
89	20240116	191100	1711385410	17950	17950	17950	17950	0
90	20240116	191000	1711385410	17950	17950	17950	17950	0
91	20240116	190900	1711385410	17950	17950	17950	17950	0
92	20240116	190800	1711385410	17950	17950	17950	17950	1030
93	20240116	190700	1711385410	17950	17950	17950	17950	0
94	20240116	190600	1711385410	17950	17950	17950	17950	0
95	20240116	190500	1711385410	17950	17950	17950	17950	0
96	20240116	190400	1711385410	17950	17950	17950	17950	0
97	20240116	190300	1711385410	17950	17950	17950	17950	0
98	20240116	190200	1711385410	17950	17950	17950	17950	0
99	20240116	190100	1711385410	17950	17950	17950	17950	0
100	20240116	190000	1711385410	17950	17950	17950	17950	0
101	20240116	185900	1711385410	17950	17950	17950	17950	0
102	20240116	185800	1711385410	17950	17950	17950	17950	0
103	20240116	185700	1711385410	17950	17950	17950	17950	0
104	20240116	185600	1711385410	17950	17950	17950	17950	0
105	20240116	185500	1711385410	17950	17950	17950	17950	0
106	20240116	185400	1711385410	17950	17950	17950	17950	0
107	20240116	185300	1711385410	17950	17950	17950	17950	0
108	20240116	185200	1711385410	17950	17950	17950	17950	0
109	20240116	185100	1711385410	17950	17950	17950	17950	0
110	20240116	185000	1711385410	17950	17950	17950	17950	0
111	20240116	184900	1711385410	17950	17950	17950	17950	0
112	20240116	184800	1711385410	17950	17950	17950	17950	0
113	20240116	184700	1711385410	17950	17950	17950	17950	0
114	20240116	184600	1711385410	17950	17950	17950	17950	0
115	20240116	184500	1711385410	17950	17950	17950	17950	0
116	20240116	184400	1711385410	17950	17950	17950	17950	0
117	20240116	184300	1711385410	17950	17950	17950	17950	0
118	20240116	184200	1711385410	17950	17950	17950	17950	0
119	20240116	184100	1711385410	17950	17950	17950	17950	0
120	20240116	184000	1711385410	17950	17950	17950	17950	0
121	20240116	183900	1711385410	17950	17950	17950	17950	0
122	20240116	183800	1711385410	17950	17950	17950	17950	1030
123	20240116	183700	1711385410	17950	17950	17950	17950	0
124	20240116	183600	1711385410	17950	17950	17950	17950	0
125	20240116	183500	1711385410	17950	17950	17950	17950	0
126	20240116	183400	1711385410	17950	17950	17950	17950	0
127	20240116	183300	1711385410	17950	17950	17950	17950	0
128	20240116	183200	1711385410	17950	17950	17950	17950	0
129	20240116	183100	1711385410	17950	17950	17950	17950	0
130	20240116	183000	1711385410	17950	17950	17950	17950	0
131	20240116	182900	1711385410	17950	17950	17950	17950	0
132	20240116	182800	1711385410	17950	17950	17950	17950	0
133	20240116	182700	1711385410	17950	17950	17950	17950	0
134	20240116	182600	1711385410	17950	17950	17950	17950	0
135	20240116	182500	1711385410	17950	17950	17950	17950	0
136	20240116	182400	1711385410	17950	17950	17950	17950	0
137	20240116	182300	1711385410	17950	17950	17950	17950	0
138	20240116	182200	1711385410	17950	17950	17950	17950	0
139	20240116	182100	1711385410	17950	17950	17950	17950	0
140	20240116	182000	1711385410	17950	17950	17950	17950	0
141	20240116	181900	1711385410	17950	17950	17950	17950	0
142	20240116	181800	1711385410	17950	17950	17950	17950	0
143	20240116	181700	1711385410	17950	17950	17950	17950	0
144	20240116	181600	1711385410	17950	17950	17950	17950	0
145	20240116	181500	1711385410	17950	17950	17950	17950	0
146	20240116	181400	1711385410	17950	17950	17950	17950	0
147	20240116	181300	1711385410	17950	17950	17950	17950	0
148	20240116	181200	1711385410	17950	17950	17950	17950	0
149	20240116	181100	1711385410	17950	17950	17950	17950	0
150	20240116	181000	1711385410	17950	17950	17950	17950	0
151	20240116	180900	1711385410	17950	17950	17950	17950	0
152	20240116	180800	1711385410	17950	17950	17950	17950	1030
153	20240116	180700	1711385410	17950	17950	17950	17950	0
154	20240116	180600	1711385410	17950	17950	17950	17950	0
155	20240116	180500	1711385410	17950	17950	17950	17950	0
156	20240116	180400	1711385410	17950	17950	17950	17950	0
157	20240116	180300	1711385410	17950	17950	17950	17950	0
158	20240116	180200	1711385410	17950	17950	17950	17950	0
159	20240116	180100	1711385410	17950	17950	17950	17950	0
160	20240116	180000	1711385410	17950	17950	17950	17950	0
161	20240116	175900	1711385410	17950	17950	17950	17950	0
162	20240116	175800	1711385410	17950	17950	17950	17950	0
163	20240116	175700	1711385410	17950	17950	17950	17950	0
164	20240116	175600	1711385410	17950	17950	17950	17950	0
165	20240116	175500	1711385410	17950	17950	17950	17950	0
166	20240116	175400	1711385410	17950	17950	17950	17950	0
167	20240116	175300	1711385410	17950	17950	17950	17950	0
168	20240116	175200	1711385410	17950	17950	17950	17950	0
169	20240116	175100	1711385410	17950	17950	17950	17950	0
170	20240116	175000	1711385410	17950	17950	17950	17950	0
171	20240116	174900	1711385410	17950	17950	17950	17950	0
172	20240116	174800	1711385410	17950	17950	17950	17950	0
173	20240116	174700	1711385410	17950	17950	17950	17950	0
174	20240116	174600	1711385410	17950	17950	17950	17950	0
175	20240116	174500	1711385410	17950	17950	17950	17950	0
176	20240116	174400	1711385410	17950	17950	17950	17950	0
177	20240116	174300	1711385410	17950	17950	17950	17950	0
178	20240116	174200	1711385410	17950	17950	17950	17950	0
179	20240116	174100	1711385410	17950	17950	17950	17950	0
180	20240116	174000	1711385410	17950	17950	17950	17950	0
181	20240116	173900	1711385410	17950	17950	17950	17950	0
182	20240116	173800	1711385410	17950	17950	17950	17950	1030
183	20240116	173700	1711385410	17950	17950	17950	17950	0
184	20240116	173600	1711385410	17950	17950	17950	17950	0
185	20240116	173500	1711385410	17950	17950	17950	17950	0
186	20240116	173400	1711385410	17950	17950	17950	17950	0
187	20240116	173300	1711385410	17950	17950	17950	17950	0
188	20240116	173200	1711385410	17950	17950	17950	17950	0
189	20240116	173100	1711385410	17950	17950	17950	17950	0
190	20240116	173000	1711385410	17950	17950	17950	17950	0
191	20240116	172900	1711385410	17950	17950	17950	17950	0
192	20240116	172800	1711385410	17950	17950	17950	17950	0
193	20240116	172700	1711385410	17950	17950	17950	17950	0
194	20240116	172600	1711385410	17950	17950	17950	17950	0
195	20240116	172500	1711385410	17950	17950	17950	17950	0
196	20240116	172400	1711385410	17950	17950	17950	17950	0
197	20240116	172300	1711385410	17950	17950	17950	17950	0
198	20240116	172200	1711385410	17950	17950	17950	17950	0
199	20240116	172100	1711385410	17950	17950	17950	17950	0
200	20240116	172000	1711385410	17950	17950	17950	17950	0
201	20240116	171900	1711385410	17950	17950	17950	17950	0
202	20240116	171800	1711385410	17950	17950	17950	17950	0
203	20240116	171700	1711385410	17950	17950	17950	17950	0
204	20240116	171600	1711385410	17950	17950	17950	17950	0
205	20240116	171500	1711385410	17950	17950	17950	17950	0
206	20240116	171400	1711385410	17950	17950	17950	17950	0
207	20240116	171300	1711385410	17950	17950	17950	17950	0
208	20240116	171200	1711385410	17950	17950	17950	17950	0
209	20240116	171100	1711385410	17950	17950	17950	17950	0
210	20240116	171000	1711385410	17950	17950	17950	17950	0
211	20240116	170900	1711385410	17950	17950	17950	17950	0
212	20240116	170800	1711385410	17950	17950	17950	17950	1030
213	20240116	170700	1711385410	17950	17950	17950	17950	0
214	20240116	170600	1711385410	17950	17950	17950	17950	0
215	20240116	170500	1711385410	17950	17950	17950	17950	0
216	20240116	170400	1711385410	17950	17950	17950	17950	0
217	20240116	170300	1711385410	17950	17950	17950	17950	0
218	20240116	170200	1711385410	17950	17950	17950	17950	0
219	20240116	170100	1711385410	17950	17950	17950	17950	0
220	20240116	170000	1711385410	17950	17950	17950	17950	0
221	20240116	165900	1711385410	17950	17950	17950	17950	0
222	20240116	165800	1711385410	17950	17950	17950	17950	0
223	20240116	165700	1711385410	17950	17950	17950	17950	0
224	20240116	165600	1711385410	17950	17950	17950	17950	0
225	20240116	165500	1711385410	17950	17950	17950	17950	0
226	20240116	165400	1711385410	17950	17950	17950	17950	0
227	20240116	165300	1711385410	17950	17950	17950	17950	0
228	20240116	165200	1711385410	17950	17950	17950	17950	0
229	20240116	165100	1711385410	17950	17950	17950	17950	0
230	20240116	165000	1711385410	17950	17950	17950	17950	0
231	20240116	164900	1711385410	17950	17950	17950	17950	0
232	20240116	164800	1711385410	17950	17950	17950	17950	0
233	20240116	164700	1711385410	17950	17950	17950	17950	0
234	20240116	164600	1711385410	17950	17950	17950	17950	0
235	20240116	164500	1711385410	17950	17950	17950	17950	0
236	20240116	164400	1711385410	17950	17950	17950	17950	0
237	20240116	164300	1711385410	17950	17950	17950	17950	0
238	20240116	164200	1711385410	17950	17950	17950	17950	0
239	20240116	164100	1711385410	17950	17950	17950	17950	0
240	20240116	164000	1711385410	17950	17950	17950	17950	0
241	20240116	163900	1711385410	17950	17950	17950	17950	0
242	20240116	163800	1711385410	17950	17950	17950	17950	1030
243	20240116	163700	1711385410	17950	17950	17950	17950	0
244	20240116	163600	1711385410	17950	17950	17950	17950	0
245	20240116	163500	1711385410	17950	17950	17950	17950	0
246	20240116	163400	1711385410	17950	17950	17950	17950	0
247	20240116	163300	1711385410	17950	17950	17950	17950	0
248	20240116	163200	1711385410	17950	17950	17950	17950	0
249	20240116	163100	1711385410	17950	17950	17950	17950	0
250	20240116	163000	1711385410	17950	17950	17950	17950	0
251	20240116	162900	1711385410	17950	17950	17950	17950	0
252	20240116	162800	1711385410	17950	17950	17950	17950	0
253	20240116	162700	1711385410	17950	17950	17950	17950	0
254	20240116	162600	1711385410	17950	17950	17950	17950	0
255	20240116	162500	1711385410	17950	17950	17950	17950	0
256	20240116	162400	1711385410	17950	17950	17950	17950	0
257	20240116	162300	1711385410	17950	17950	17950	17950	0
258	20240116	162200	1711385410	17950	17950	17950	17950	0
259	20240116	162100	1711385410	17950	17950	17950	17950	0
260	20240116	162000	1711385410	17950	17950	17950	17950	0
261	20240116	161900	1711385410	17950	17950	17950	17950	0
262	20240116	161800	1711385410	17950	17950	17950	17950	0
263	20240116	161700	1711385410	17950	17950	17950	17950	0
264	20240116	161600	1711385410	17950	17950	17950	17950	0
265	20240116	161500	1711385410	17950	17950	17950	17950	0
266	20240116	161400	1711385410	17950	17950	17950	17950	0
267	20240116	161300	1711385410	17950	17950	17950	17950	0
268	20240116	161200	1711385410	17950	17950	17950	17950	0
269	20240116	161100	1711385410	17950	17950	17950	17950	0
270	20240116	161000	1711385410	17950	17950	17950	17950	0
271	20240116	160900	1711385410	17950	17950	17950	17950	0
272	20240116	160800	1711385410	17950	17950	17950	17950	1030
273	20240116	160700	1711385410	17950	17950	17950	17950	0
274	20240116	160600	1711385410	17950	17950	17950	17950	0
275	20240116	160500	1711385410	17950	17950	17950	17950	0
276	20240116	160400	1711385410	17950	17950	17950	17950	0
277	20240116	160300	1711385410	17950	17950	17950	17950	0
278	20240116	160200	1711385410	17950	17950	17950	17950	0
279	20240116	160100	1711385410	17950	17950	17950	17950	0
280	20240116	160000	1711385410	17950	17950	17950	17950	0
281	20240116	155900	1711385410	17950	17950	17950	17950	0
282	20240116	155800	1711385410	17950	17950	17950	17950	0
283	20240116	155700	1711385410	17950	17950	17950	17950	0
284	20240116	155600	1711385410	17950	17950	17950	17950	0
285	20240116	155500	1711385410	17950	17950	17950	17950	0
286	20240116	155400	1711385410	17950	17950	17950	17950	0
287	20240116	155300	1711385410	17950	17950	17950	17950	0
288	20240116	155200	1711385410	17950	17950	17950	17950	0
289	20240116	155100	1711385410	17950	17950	17950	17950	0
290	20240116	155000	1711385410	17950	17950	17950	17950	0
291	20240116	154900	1711385410	17950	17950	17950	17950	0
292	20240116	154800	1711385410	17950	17950	17950	17950	0
293	20240116	154700	1711385410	17950	17950	17950	17950	0
294	20240116	154600	1711385410	17950	17950	17950	17950	0
295	20240116	154500	1711385410	17950	17950	17950	17950	0
296	20240116	154400	1711385410	17950	17950	17950	17950	0
297	20240116	154300	1711385410	17950	17950	17950	17950	0
298	20240116	154200	1711385410	17950	17950	17950	17950	0
299	20240116	154100	1711385410	17950	17950	17950	17950	0
300	20240116	154000	1711385410	17950	17950	17950	17950	0
301	20240116	153900	1711385410	17950	17950	17950	17950	0
302	20240116	153800	1711385410	17950	17950	17950	17950	1030
303	20240116	153700	1711385410	17950	17950	17950	17950	0
304	20240116	153600	1711385410	17950	17950	17950	17950	0
305	20240116	153500	1711385410	17950	17950	17950	17950	0
306	20240116	153400	1711385410	17950	17950	17950	17950	0
307	20240116	153300	1711385410	17950	17950	17950	17950	0
308	20240116	153200	1711385410	17950	17950	17950	17950	0
309	20240116	153100	1711385410	17950	17950	17950	17950	0
310	20240116	153000	1711385410	17950	17950	17950	17950	1030
311	20240116	152900	1692896910	17960	17960	17960	17960	0
312	20240116	152800	1692896910	17960	17960	17960	17960	0
313	20240116	152700	1692896910	17960	17960	17960	17960	0
314	20240116	152600	1692896910	17960	17960	17960	17960	0
315	20240116	152500	1692896910	17960	17960	17960	17960	0
316	20240116	152400	1692896910	17960	17960	17960	17960	0
317	20240116	152300	1692896910	17960	17960	17960	17960	0
318	20240116	152200	1692896910	17960	17960	17960	17960	0
319	20240116	152100	1692896910	17960	17960	17960	17960	0
320	20240116	152000	1692896910	17960	17960	17960	17960	0
321	20240116	151900	1692896910	17960	17950	17960	17940	970
322	20240116	151800	1675489370	17960	17970	17980	17940	233
323	20240116	151700	1671308640	17940	17940	17950	17940	834
324	20240116	151600	1656346660	17950	17990	17990	17950	934
325	20240116	151500	1639579430	17980	17980	17980	17980	22
326	20240116	151400	1639183870	17960	17970	17980	17960	158
327	20240116	151300	1636344920	17960	17970	17970	17960	98
328	20240116	151200	1634584450	17960	17970	17980	17950	396
329	20240116	151100	1627472700	17970	17970	17970	17970	79
330	20240116	151000	1626053070	17970	17960	17990	17950	904
331	20240116	150900	1609811410	17960	17990	17990	17960	1167
332	20240116	150800	1588842570	17980	18000	18000	17980	421
333	20240116	150700	1581272110	18000	18000	18010	18000	87
334	20240116	150600	1579705880	17990	18000	18010	17980	528
335	20240116	150500	1570208830	18000	18000	18000	17990	691
336	20240116	150400	1557771660	18000	18000	18000	18000	89
337	20240116	150300	1556169660	18000	18010	18010	17990	380
338	20240116	150200	1549332520	18010	18040	18050	17990	367
339	20240116	150100	1542723470	18040	18010	18040	18010	87
340	20240116	150000	1541156210	18010	17990	18030	17980	555
341	20240116	145900	1531164080	18000	18000	18010	17990	533
342	20240116	145800	1521574630	18010	18000	18010	17990	313
343	20240116	145700	1515940460	18010	18030	18040	18010	127
344	20240116	145600	1513652070	18050	18050	18060	18040	72
345	20240116	145500	1512352750	18050	18090	18090	18000	760
346	20240116	145400	1498662380	18090	18060	18100	18060	86
347	20240116	145300	1497107120	18070	18080	18200	18060	165
348	20240116	145200	1494123760	18060	18030	18070	18030	122
349	20240116	145100	1491922170	18040	18030	18050	18020	212
350	20240116	145000	1488098500	18030	18030	18040	18020	151
351	20240116	144900	1485375960	18030	18000	18030	18000	325
352	20240116	144800	1479520820	18010	18000	18010	18000	309
353	20240116	144700	1473957270	18010	18020	18020	18000	136
354	20240116	144600	1471508630	18020	18010	18020	18010	62
355	20240116	144500	1470391620	18010	18020	18020	18010	193
356	20240116	144400	1466915430	18010	18020	18020	18010	119
357	20240116	144300	1464771950	18020	18030	18030	18010	29
358	20240116	144200	1464249290	18040	18010	18050	18010	56
359	20240116	144100	1463239370	18010	18010	18050	18000	84
360	20240116	144000	1461724950	18000	18020	18020	18000	278
361	20240116	143900	1456719930	18010	18010	18020	18000	31
362	20240116	143800	1456161480	18000	18000	18010	18000	171
363	20240116	143700	1453082880	18000	18010	18020	18000	225
364	20240116	143600	1449032390	18010	18000	18010	18000	209
365	20240116	143500	1445268380	17990	18000	18000	17990	122
366	20240116	143400	1443072750	17990	18020	18020	17990	149
367	20240116	143300	1440390740	18020	18000	18020	18000	19
368	20240116	143200	1440048470	18000	18010	18020	18000	261
369	20240116	143100	1435349140	18010	18000	18020	18000	55
370	20240116	143000	1434358530	18010	18030	18130	17990	260
371	20240116	142900	1429671200	18030	18030	18100	18020	240
372	20240116	142800	1425338870	18020	18010	18020	18000	140
373	20240116	142700	1422817340	18000	18010	18020	17990	216
374	20240116	142600	1418930480	18000	18010	18020	17990	233
375	20240116	142500	1414737210	18000	18010	18050	18000	140
376	20240116	142400	1412212650	18000	18000	18010	17990	175
377	20240116	142300	1409063150	17990	18000	18000	17990	145
378	20240116	142200	1406454300	18000	18000	18000	17990	146
379	20240116	142100	1403827420	17990	18010	18010	17990	206
380	20240116	142000	1400119970	18000	18000	18010	18000	646
381	20240116	141900	1388491150	18010	18020	18020	18000	215
382	20240116	141800	1384620510	18020	18010	18020	18010	28
383	20240116	141700	1384116070	18010	18020	18030	18000	280
384	20240116	141600	1379075480	18010	18000	18010	18000	59
385	20240116	141500	1378013080	18000	18010	18010	18000	225
386	20240116	141400	1373962590	18010	18020	18030	18000	174
387	20240116	141300	1370828450	18020	18010	18040	18010	218
388	20240116	141200	1366900180	18020	18020	18020	18010	115
389	20240116	141100	1364828740	18010	18030	18030	18010	179
390	20240116	141000	1361603300	18020	18020	18030	18020	130
391	20240116	140900	1359260440	18030	18040	18040	18030	62
392	20240116	140800	1358142280	18030	18040	18040	18030	42
393	20240116	140700	1357384760	18030	18030	18030	18020	169
394	20240116	140600	1354338730	18020	18030	18040	18020	118
395	20240116	140500	1352211860	18020	18030	18030	18020	59
396	20240116	140400	1351148420	18020	18040	18040	18020	209
397	20240116	140300	1347380790	18030	18040	18040	18030	41
398	20240116	140200	1346641280	18030	18050	18060	18030	184
399	20240116	140100	1343320550	18040	18040	18040	18030	80
400	20240116	140000	1341877690	18030	18040	18040	18030	600
401	20240116	135900	1331054430	18040	18060	18060	18030	102
402	20240116	135800	1329213710	18050	18080	18080	18050	59
403	20240116	135700	1328148240	18050	18030	18050	18030	200
404	20240116	135600	1324540490	18020	18030	18040	18020	132
405	20240116	135500	1322160380	18030	18030	18030	18010	94
406	20240116	135400	1320466270	18030	18020	18030	18020	194
407	20240116	135300	1316968550	18020	18020	18030	18020	71
408	20240116	135200	1315688880	18010	18030	18030	18010	442
409	20240116	135100	1307727470	18040	18030	18040	18030	100
410	20240116	135000	1305924460	18030	18030	18030	18020	39
411	20240116	134900	1305221310	18030	18030	18040	18020	183
412	20240116	134800	1301922610	18040	18030	18040	18030	7
413	20240116	134700	1301796390	18020	18020	18040	18010	225
414	20240116	134600	1297741730	18020	18040	18040	18010	41
415	20240116	134500	1297002420	18040	18020	18050	18020	193
416	20240116	134400	1293521640	18030	18030	18030	18020	158
417	20240116	134300	1290674180	18030	18030	18040	18020	188
418	20240116	134200	1287285940	18020	18040	18040	18020	118
419	20240116	134100	1285158140	18040	18040	18050	18030	63
420	20240116	134000	1284021820	18040	18040	18050	18030	89
421	20240116	133900	1282416140	18050	18040	18050	18030	267
422	20240116	133800	1277601260	18040	18060	18060	18030	57
423	20240116	133700	1276572600	18040	18050	18050	18030	279
424	20240116	133600	1271536970	18050	18070	18070	18050	160
425	20240116	133500	1268647460	18070	18080	18080	18060	138
426	20240116	133400	1266154940	18080	18070	18080	18070	131
427	20240116	133300	1263787430	18080	18080	18080	18060	44
428	20240116	133200	1262992000	18080	18080	18090	18060	284
429	20240116	133100	1257859630	18080	18070	18080	18070	85
430	20240116	133000	1256322990	18070	18060	18070	18060	184
431	20240116	132900	1252999540	18070	18080	18080	18060	250
432	20240116	132800	1248483360	18080	18090	18090	18080	20
433	20240116	132700	1248121620	18090	18090	18090	18090	18
434	20240116	132600	1247796000	18100	18080	18150	18060	205
435	20240116	132500	1244088550	18100	18080	18100	18080	196
436	20240116	132400	1240544290	18070	18080	18090	18070	124
437	20240116	132300	1238303000	18080	18050	18080	18050	184
438	20240116	132200	1234980160	18060	18060	18070	18060	102
439	20240116	132100	1233138030	18060	18040	18070	18040	243
440	20240116	132000	1228751230	18050	18050	18050	18010	173
441	20240116	131900	1225632620	18050	18030	18050	18030	100
442	20240116	131800	1223829310	18060	18050	18080	18050	140
443	20240116	131700	1221301820	18050	18050	18060	18020	287
444	20240116	131600	1216125650	18020	18030	18060	18020	317
445	20240116	131500	1210409420	18050	18060	18060	18050	29
446	20240116	131400	1209885690	18050	18050	18060	18020	304
447	20240116	131300	1204403660	18060	18070	18070	18060	33
448	20240116	131200	1203807540	18070	18060	18070	18060	23
449	20240116	131100	1203392030	18060	18070	18100	18040	207
450	20240116	131000	1199653290	18070	18070	18090	18070	32
451	20240116	130900	1199074760	18070	18050	18080	18050	185
452	20240116	130800	1195734260	18060	18050	18080	18050	163
453	20240116	130700	1192790410	18050	18050	18080	18020	514
454	20240116	130600	1183516210	18050	18040	18060	18030	228
455	20240116	130500	1179402700	18040	18050	18050	18030	133
456	20240116	130400	1177003640	18040	18040	18060	18020	252
457	20240116	130300	1172459900	18040	18040	18050	18030	176
458	20240116	130200	1169285490	18030	18040	18040	18030	85
459	20240116	130100	1167752280	18040	18040	18040	18030	213
460	20240116	130000	1163911600	18060	18050	18060	18030	59
461	20240116	125900	1162846700	18060	18060	18070	18030	179
462	20240116	125800	1159615640	18070	18060	18080	18060	156
463	20240116	125700	1156797330	18050	18050	18070	18050	132
464	20240116	125600	1154413870	18050	18080	18080	18050	113
465	20240116	125500	1152373790	18080	18060	18100	18040	338
466	20240116	125400	1146266810	18060	18070	18070	18040	186
467	20240116	125300	1142908900	18070	18090	18090	18060	69
468	20240116	125200	1141662150	18100	18080	18110	18040	117
469	20240116	125100	1139548150	18090	18080	18090	18060	185
470	20240116	125000	1136204320	18090	18070	18090	18060	133
471	20240116	124900	1133801640	18070	18070	18070	18060	48
472	20240116	124800	1132934380	18070	18060	18070	18060	188
473	20240116	124700	1129538860	18060	18090	18090	18060	43
474	20240116	124600	1128761840	18090	18090	18100	18080	34
475	20240116	124500	1128146770	18200	18060	18200	18040	300
476	20240116	124400	1122727990	18050	18070	18070	18050	72
477	20240116	124300	1121428310	18080	18080	18090	18060	139
478	20240116	124200	1118916860	18090	18080	18090	18080	4
479	20240116	124100	1118844530	18100	18070	18100	18060	361
480	20240116	124000	1112323500	18070	18090	18100	18060	59
481	20240116	123900	1111256300	18100	18070	18100	18060	140
482	20240116	123800	1108726620	18080	18100	18100	18070	115
483	20240116	123700	1106648360	18110	18090	18130	18070	181
484	20240116	123600	1103375460	18090	18090	18090	18070	196
485	20240116	123500	1099831710	18090	18110	18130	18090	24
486	20240116	123400	1099397010	18110	18110	18110	18090	25
487	20240116	123300	1098944580	18140	18160	18160	18120	98
488	20240116	123200	1097168460	18110	18120	18130	18100	260
489	20240116	123100	1092460980	18130	18150	18150	18120	94
490	20240116	123000	1090756620	18280	18210	18280	18140	120
491	20240116	122900	1088565410	18210	18140	18210	18110	360
492	20240116	122800	1082020940	18180	18130	18190	18100	337
493	20240116	122700	1075903760	18130	18060	18130	18040	72
494	20240116	122600	1074601110	18060	18090	18090	18030	127
495	20240116	122500	1072308970	18040	18040	18090	18040	265
496	20240116	122400	1067521300	18030	18030	18040	18020	82
497	20240116	122300	1066042140	18010	18030	18040	18010	122
498	20240116	122200	1063844190	18030	18020	18050	18020	15
499	20240116	122100	1063573650	18010	17980	18010	17970	224
500	20240116	122000	1059544100	17980	17990	17990	17980	39
501	20240116	121900	1058842630	17990	17990	17990	17980	30
502	20240116	121800	1058302980	17980	17980	17990	17970	524
503	20240116	121700	1048881860	17980	17990	17990	17980	58
504	20240116	121600	1047838690	17990	18000	18000	17980	51
505	20240116	121500	1046921020	18000	18010	18020	18000	13
506	20240116	121400	1046686870	18010	17990	18010	17980	41
507	20240116	121300	1045949320	17990	18010	18010	17980	179
508	20240116	121200	1042730300	18000	17990	18000	17990	21
509	20240116	121100	1042352340	17980	17990	17990	17970	58
510	20240116	121000	1041309430	17970	17990	17990	17970	216
511	20240116	120900	1037426750	17990	17990	17990	17980	34
512	20240116	120800	1036815110	17980	18000	18000	17980	178
513	20240116	120700	1033613900	17990	17980	17990	17980	160
514	20240116	120600	1030735650	17990	18000	18000	17980	46
515	20240116	120500	1029907990	17990	18000	18010	17990	119
516	20240116	120400	1027765730	18000	18000	18010	17990	76
517	20240116	120300	1026397790	18000	18010	18010	17990	59
518	20240116	120200	1025335990	18000	18010	18020	18000	87
519	20240116	120100	1023769840	18010	18000	18010	18000	92
520	20240116	120000	1022113430	18010	17980	18010	17980	122
521	20240116	115900	1019917210	17990	17990	18000	17980	63
522	20240116	115800	1018783950	17990	17990	18030	17990	568
523	20240116	115700	1008559960	17980	17980	17990	17980	36
524	20240116	115600	1007912450	17980	17980	17990	17970	46
525	20240116	115500	1007085550	17960	17960	17980	17960	160
526	20240116	115400	1004210790	17980	17980	17980	17970	886
527	20240116	115300	988281850	17980	17990	18000	17980	20
528	20240116	115200	987922140	18000	17970	18000	17970	48
529	20240116	115100	987058900	17970	17980	17980	17960	97
530	20240116	115000	985315500	17970	17990	18000	17970	127
531	20240116	114900	983031810	17990	17980	18000	17970	48
532	20240116	114800	982168580	17970	17970	17970	17960	23
533	20240116	114700	981755380	17980	17980	17980	17960	83
534	20240116	114600	980264610	17970	17970	17980	17970	853
535	20240116	114500	964936060	17970	17970	17970	17960	9
536	20240116	114400	964774350	17960	17970	17970	17940	26
537	20240116	114300	964307570	17940	17980	17990	17940	552
538	20240116	114200	954400740	17980	17980	17980	17960	249
539	20240116	114100	949926130	17980	17980	17990	17970	33
540	20240116	114000	949332870	17980	17990	17990	17970	79
541	20240116	113900	947912020	17990	17990	18000	17980	20
542	20240116	113800	947552300	17990	18020	18020	17990	907
543	20240116	113700	931226110	18000	18020	18020	18000	68
544	20240116	113600	930000960	18010	18000	18010	18000	119
545	20240116	113500	927858440	18010	18000	18010	18000	38
546	20240116	113400	927174420	18010	18020	18020	18000	1400
547	20240116	113300	901962530	18030	18020	18030	18010	78
548	20240116	113200	900557690	18030	18020	18030	18010	96
549	20240116	113100	898827900	18020	18020	18030	18020	381
550	20240116	113000	891961700	18020	18040	18040	18020	789
551	20240116	112900	877736040	18040	18050	18060	18030	775
552	20240116	112800	863755080	18050	18060	18060	18040	143
553	20240116	112700	861174060	18060	18060	18060	18060	14
554	20240116	112600	860921220	18070	18090	18090	18060	49
555	20240116	112500	860035490	18100	18070	18100	18070	54
556	20240116	112400	859059050	18070	18050	18080	18040	246
557	20240116	112300	854614180	18060	18050	18060	18040	42
558	20240116	112200	853856000	18050	18070	18070	18050	200
559	20240116	112100	850244030	18060	18090	18090	18060	340
560	20240116	112000	844099530	18100	18100	18100	18090	21
561	20240116	111900	843719500	18110	18110	18110	18100	22
562	20240116	111800	843321160	18160	18120	18160	18100	257
563	20240116	111700	838664410	18120	18120	18120	18100	149
564	20240116	111600	835965370	18110	18110	18110	18080	42
565	20240116	111500	835205230	18110	18080	18110	18080	514
566	20240116	111400	825904860	18080	18100	18120	18080	711
567	20240116	111300	813045940	18120	18160	18160	18110	31
568	20240116	111200	812484010	18150	18140	18150	18110	23
569	20240116	111100	812066880	18140	18120	18140	18110	71
570	20240116	111000	810780280	18120	18190	18190	18120	133
571	20240116	110900	808365690	18180	18190	18190	18180	12
572	20240116	110800	808147510	18240	18160	18240	18160	52
573	20240116	110700	807202010	18160	18180	18180	18160	35
574	20240116	110600	806566110	18190	18180	18200	18180	214
575	20240116	110500	802675030	18160	18080	18160	18080	258
576	20240116	110400	797996320	18100	18110	18110	18080	928
577	20240116	110300	781212580	18110	18070	18110	18070	97
578	20240116	110200	779456840	18070	18110	18110	18070	1217
579	20240116	110100	757456740	18120	18120	18120	18120	26
580	20240116	110000	756985620	18120	18130	18130	18120	25
581	20240116	105900	756532580	18130	18100	18130	18100	183
582	20240116	105800	753215490	18110	18120	18130	18110	78
583	20240116	105700	751802240	18120	18120	18120	18120	15
584	20240116	105600	751530440	18130	18130	18130	18120	8
585	20240116	105500	751385430	18130	18120	18140	18100	200
586	20240116	105400	747761670	18140	18100	18140	18100	144
587	20240116	105300	745154840	18130	18100	18130	18100	55
588	20240116	105200	744158710	18100	18110	18110	18100	24
589	20240116	105100	743724290	18110	18110	18130	18090	60
590	20240116	105000	742638250	18110	18080	18110	18070	158
591	20240116	104900	739782500	18070	18060	18090	18060	47
592	20240116	104800	738932950	18060	18070	18070	18060	13
593	20240116	104700	738698060	18050	18040	18080	18040	366
594	20240116	104600	732092080	18030	18020	18050	18020	191
595	20240116	104500	728649140	18040	18000	18040	18000	22
596	20240116	104400	728252460	18020	18020	18020	18020	9
597	20240116	104300	728090280	18010	18020	18050	18000	323
598	20240116	104200	722271290	18060	17990	18060	17990	1370
599	20240116	104100	697593640	18000	17980	18000	17980	291
600	20240116	104000	692359030	17970	17970	17990	17970	58
601	20240116	103900	691316240	17970	17970	17970	17970	63
602	20240116	103800	690184130	17970	17990	18000	17970	152
603	20240116	103700	687451030	17990	17990	18000	17990	423
604	20240116	103600	679837220	18000	18000	18000	17990	142
605	20240116	103500	677281290	18000	17970	18000	17970	30
606	20240116	103400	676741740	17970	17990	17990	17970	212
607	20240116	103300	672929030	17990	18000	18000	17990	10
608	20240116	103200	672749100	17960	17950	17970	17950	233
609	20240116	103100	668565150	17960	17950	17980	17950	26
610	20240116	103000	668097790	18060	17930	18060	17930	156
611	20240116	102900	665283500	17930	17930	17930	17930	139
612	20240116	102800	662791230	17940	17960	17960	17930	105
613	20240116	102700	660908030	17950	17930	17950	17930	273
614	20240116	102600	656011480	17920	17920	17920	17920	23
615	20240116	102500	655599320	17920	17920	17930	17920	116
616	20240116	102400	653519700	17930	17930	17930	17930	47
617	20240116	102300	652676990	17930	17920	17930	17920	21
618	20240116	102200	652300610	17920	17920	17930	17920	281
619	20240116	102100	647263500	17930	17940	17950	17930	235
620	20240116	102000	643047810	17940	17940	17940	17940	3
621	20240116	101900	642993990	17940	17920	17950	17920	62
622	20240116	101800	641881830	17930	17930	17930	17930	8
623	20240116	101700	641738390	17920	17920	17930	17920	233
624	20240116	101600	637562660	17910	17930	17930	17910	917
625	20240116	101500	621129830	17930	17920	17930	17920	54
626	20240116	101400	620162140	17920	17920	17930	17920	40
627	20240116	101300	619445200	17930	17940	17940	17920	233
628	20240116	101200	615269410	17920	17930	17930	17920	35
629	20240116	101100	614642010	17930	17920	17930	17920	10
630	20240116	101000	614462800	17920	17940	17940	17920	40
631	20240116	100900	613745670	17950	17950	17980	17950	201
632	20240116	100800	610133020	17950	17930	17960	17920	612
633	20240116	100700	599161860	17920	17920	17940	17920	246
634	20240116	100600	594753130	17920	17940	17940	17910	1741
635	20240116	100500	563538600	17940	17950	17950	17940	844
636	20240116	100400	548392130	17950	17970	17970	17950	1363
637	20240116	100300	523910190	17960	17970	17970	17960	363
638	20240116	100200	517388940	17960	17970	17970	17960	818
639	20240116	100100	502689610	17970	17990	17990	17970	324
640	20240116	100000	496865570	17990	17980	17990	17980	129
641	20240116	095900	494544870	17990	18000	18010	17980	1504
642	20240116	095800	467475470	18010	18020	18020	18010	390
643	20240116	095700	460451560	18030	18030	18030	18010	732
644	20240116	095600	447257040	18040	18050	18050	18030	1178
645	20240116	095500	425999760	18050	18070	18070	18050	6
646	20240116	095400	425891440	18070	18060	18070	18050	40
647	20240116	095300	425169360	18050	18050	18050	18050	0
648	20240116	095200	425169360	18050	18070	18070	18050	986
649	20240116	095100	407358570	18070	18070	18070	18070	27
650	20240116	095000	406870680	18070	18070	18070	18070	60
651	20240116	094900	405786480	18070	18090	18090	18070	440
652	20240116	094800	397834750	18080	18080	18080	18080	10
653	20240116	094700	397653950	18070	18070	18070	18070	0
654	20240116	094600	397653950	18070	18080	18080	18070	2000
655	20240116	094500	361509700	18080	18140	18140	18080	1072
656	20240116	094400	342105660	18130	18120	18130	18120	3
657	20240116	094300	342051280	18120	18150	18150	18120	136
658	20240116	094200	339585480	18100	18270	18270	18100	1180
659	20240116	094100	318169420	18170	18170	18170	18170	0
660	20240116	094000	318169420	18170	18170	18170	18170	0
661	20240116	093900	318169420	18170	18190	18190	18170	126
662	20240116	093800	315878720	18200	18170	18200	18170	196
663	20240116	093700	312313000	18170	18200	18200	18170	79
664	20240116	093600	310877540	18200	18160	18200	18100	6224
665	20240116	093500	198173980	18150	18200	18200	18110	1002
666	20240116	093400	179977820	18200	18270	18270	18200	1393
667	20240116	093300	154554260	18270	18310	18310	18270	1495
668	20240116	093200	127227140	18300	18330	18400	18300	103
669	20240116	093100	125341670	18330	18320	18330	18320	3
670	20240116	093000	125286690	18300	18300	18300	18300	260
671	20240116	092900	120528690	18300	18340	18340	18300	141
672	20240116	092800	117946790	18340	18390	18390	18340	784
673	20240116	092700	103550580	18400	18400	18400	18400	1
674	20240116	092600	103532180	18400	18400	18400	18400	4
675	20240116	092500	103458580	18400	18430	18430	18400	969
676	20240116	092400	85611150	18440	18450	18450	18440	7
677	20240116	092300	85482030	18460	18480	18480	18460	24
678	20240116	092200	85038570	18460	18460	18460	18460	1
679	20240116	092100	85020110	18460	18460	18460	18460	0
680	20240116	092000	85020110	18460	18460	18460	18460	0
681	20240116	091900	85020110	18460	18460	18460	18460	0
682	20240116	091800	85020110	18460	18460	18460	18460	149
683	20240116	091700	82269570	18460	18450	18530	18450	324
684	20240116	091600	76274180	18450	18450	18450	18450	1
685	20240116	091500	76255730	18450	18450	18450	18440	221
686	20240116	091400	72180450	18510	18470	18540	18430	633
687	20240116	091300	60477150	18490	18490	18490	18490	2
688	20240116	091200	60440170	18490	18470	18490	18470	288
689	20240116	091100	55115090	18470	18470	18470	18470	100
690	20240116	091000	53268090	18470	18470	18470	18470	140
691	20240116	090900	50682290	18500	18550	18550	18440	903
692	20240116	090800	34006960	18520	18470	18520	18470	502
693	20240116	090700	24730730	18470	18380	18470	18380	550
694	20240116	090600	14592440	18370	18350	18370	18350	336
695	20240116	090500	8424070	18250	18250	18250	18250	20
696	20240116	090400	8059070	18240	18240	18240	18240	358
697	20240116	090300	1529150	18210	18210	18210	18210	0
698	20240116	090200	1529150	18210	18210	18210	18210	0
699	20240116	090100	1529150	18210	18210	18210	18210	30
700	20240116	090000	982850	18200	18200	18250	18200	54