KissMeData/057030/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	193800	2086574140	5380	5380	5380	5380	4708
3	20240110	193700	2086574140	5380	5380	5380	5380	0
4	20240110	193600	2086574140	5380	5380	5380	5380	0
5	20240110	193500	2086574140	5380	5380	5380	5380	0
6	20240110	193400	2086574140	5380	5380	5380	5380	0
7	20240110	193300	2086574140	5380	5380	5380	5380	0
8	20240110	193200	2086574140	5380	5380	5380	5380	0
9	20240110	193100	2086574140	5380	5380	5380	5380	0
10	20240110	193000	2086574140	5380	5380	5380	5380	0
11	20240110	192900	2086574140	5380	5380	5380	5380	0
12	20240110	192800	2086574140	5380	5380	5380	5380	0
13	20240110	192700	2086574140	5380	5380	5380	5380	0
14	20240110	192600	2086574140	5380	5380	5380	5380	0
15	20240110	192500	2086574140	5380	5380	5380	5380	0
16	20240110	192400	2086574140	5380	5380	5380	5380	0
17	20240110	192300	2086574140	5380	5380	5380	5380	0
18	20240110	192200	2086574140	5380	5380	5380	5380	0
19	20240110	192100	2086574140	5380	5380	5380	5380	0
20	20240110	192000	2086574140	5380	5380	5380	5380	0
21	20240110	191900	2086574140	5380	5380	5380	5380	0
22	20240110	191800	2086574140	5380	5380	5380	5380	0
23	20240110	191700	2086574140	5380	5380	5380	5380	0
24	20240110	191600	2086574140	5380	5380	5380	5380	0
25	20240110	191500	2086574140	5380	5380	5380	5380	0
26	20240110	191400	2086574140	5380	5380	5380	5380	0
27	20240110	191300	2086574140	5380	5380	5380	5380	0
28	20240110	191200	2086574140	5380	5380	5380	5380	0
29	20240110	191100	2086574140	5380	5380	5380	5380	0
30	20240110	191000	2086574140	5380	5380	5380	5380	0
31	20240110	190900	2086574140	5380	5380	5380	5380	0
32	20240110	190800	2086574140	5380	5380	5380	5380	4708
33	20240110	190700	2086574140	5380	5380	5380	5380	0
34	20240110	190600	2086574140	5380	5380	5380	5380	0
35	20240110	190500	2086574140	5380	5380	5380	5380	0
36	20240110	190400	2086574140	5380	5380	5380	5380	0
37	20240110	190300	2086574140	5380	5380	5380	5380	0
38	20240110	190200	2086574140	5380	5380	5380	5380	0
39	20240110	190100	2086574140	5380	5380	5380	5380	0
40	20240110	190000	2086574140	5380	5380	5380	5380	0
41	20240110	185900	2086574140	5380	5380	5380	5380	0
42	20240110	185800	2086574140	5380	5380	5380	5380	0
43	20240110	185700	2086574140	5380	5380	5380	5380	0
44	20240110	185600	2086574140	5380	5380	5380	5380	0
45	20240110	185500	2086574140	5380	5380	5380	5380	0
46	20240110	185400	2086574140	5380	5380	5380	5380	0
47	20240110	185300	2086574140	5380	5380	5380	5380	0
48	20240110	185200	2086574140	5380	5380	5380	5380	0
49	20240110	185100	2086574140	5380	5380	5380	5380	0
50	20240110	185000	2086574140	5380	5380	5380	5380	0
51	20240110	184900	2086574140	5380	5380	5380	5380	0
52	20240110	184800	2086574140	5380	5380	5380	5380	0
53	20240110	184700	2086574140	5380	5380	5380	5380	0
54	20240110	184600	2086574140	5380	5380	5380	5380	0
55	20240110	184500	2086574140	5380	5380	5380	5380	0
56	20240110	184400	2086574140	5380	5380	5380	5380	0
57	20240110	184300	2086574140	5380	5380	5380	5380	0
58	20240110	184200	2086574140	5380	5380	5380	5380	0
59	20240110	184100	2086574140	5380	5380	5380	5380	0
60	20240110	184000	2086574140	5380	5380	5380	5380	0
61	20240110	183900	2086574140	5380	5380	5380	5380	0
62	20240110	183800	2086574140	5380	5380	5380	5380	4708
63	20240110	183700	2086574140	5380	5380	5380	5380	0
64	20240110	183600	2086574140	5380	5380	5380	5380	0
65	20240110	183500	2086574140	5380	5380	5380	5380	0
66	20240110	183400	2086574140	5380	5380	5380	5380	0
67	20240110	183300	2086574140	5380	5380	5380	5380	0
68	20240110	183200	2086574140	5380	5380	5380	5380	0
69	20240110	183100	2086574140	5380	5380	5380	5380	0
70	20240110	183000	2086574140	5380	5380	5380	5380	0
71	20240110	182900	2086574140	5380	5380	5380	5380	0
72	20240110	182800	2086574140	5380	5380	5380	5380	0
73	20240110	182700	2086574140	5380	5380	5380	5380	0
74	20240110	182600	2086574140	5380	5380	5380	5380	0
75	20240110	182500	2086574140	5380	5380	5380	5380	0
76	20240110	182400	2086574140	5380	5380	5380	5380	0
77	20240110	182300	2086574140	5380	5380	5380	5380	0
78	20240110	182200	2086574140	5380	5380	5380	5380	0
79	20240110	182100	2086574140	5380	5380	5380	5380	0
80	20240110	182000	2086574140	5380	5380	5380	5380	0
81	20240110	181900	2086574140	5380	5380	5380	5380	0
82	20240110	181800	2086574140	5380	5380	5380	5380	0
83	20240110	181700	2086574140	5380	5380	5380	5380	0
84	20240110	181600	2086574140	5380	5380	5380	5380	0
85	20240110	181500	2086574140	5380	5380	5380	5380	0
86	20240110	181400	2086574140	5380	5380	5380	5380	0
87	20240110	181300	2086574140	5380	5380	5380	5380	0
88	20240110	181200	2086574140	5380	5380	5380	5380	0
89	20240110	181100	2086574140	5380	5380	5380	5380	0
90	20240110	181000	2086574140	5380	5380	5380	5380	0
91	20240110	180900	2086574140	5380	5380	5380	5380	0
92	20240110	180800	2086574140	5380	5380	5380	5380	4708
93	20240110	180700	2086574140	5380	5380	5380	5380	0
94	20240110	180600	2086574140	5380	5380	5380	5380	0
95	20240110	180500	2086574140	5380	5380	5380	5380	0
96	20240110	180400	2086574140	5380	5380	5380	5380	0
97	20240110	180300	2086574140	5380	5380	5380	5380	0
98	20240110	180200	2086574140	5380	5380	5380	5380	0
99	20240110	180100	2086574140	5380	5380	5380	5380	0
100	20240110	180000	2086574140	5380	5380	5380	5380	0
101	20240110	175900	2086574140	5380	5380	5380	5380	0
102	20240110	175800	2086574140	5380	5380	5380	5380	0
103	20240110	175700	2086574140	5380	5380	5380	5380	0
104	20240110	175600	2086574140	5380	5380	5380	5380	0
105	20240110	175500	2086574140	5380	5380	5380	5380	0
106	20240110	175400	2086574140	5380	5380	5380	5380	0
107	20240110	175300	2086574140	5380	5380	5380	5380	0
108	20240110	175200	2086574140	5380	5380	5380	5380	0
109	20240110	175100	2086574140	5380	5380	5380	5380	0
110	20240110	175000	2086574140	5380	5380	5380	5380	0
111	20240110	174900	2086574140	5380	5380	5380	5380	0
112	20240110	174800	2086574140	5380	5380	5380	5380	0
113	20240110	174700	2086574140	5380	5380	5380	5380	0
114	20240110	174600	2086574140	5380	5380	5380	5380	0
115	20240110	174500	2086574140	5380	5380	5380	5380	0
116	20240110	174400	2086574140	5380	5380	5380	5380	0
117	20240110	174300	2086574140	5380	5380	5380	5380	0
118	20240110	174200	2086574140	5380	5380	5380	5380	0
119	20240110	174100	2086574140	5380	5380	5380	5380	0
120	20240110	174000	2086574140	5380	5380	5380	5380	0
121	20240110	173900	2086574140	5380	5380	5380	5380	0
122	20240110	173800	2086574140	5380	5380	5380	5380	4708
123	20240110	173700	2086574140	5380	5380	5380	5380	0
124	20240110	173600	2086574140	5380	5380	5380	5380	0
125	20240110	173500	2086574140	5380	5380	5380	5380	0
126	20240110	173400	2086574140	5380	5380	5380	5380	0
127	20240110	173300	2086574140	5380	5380	5380	5380	0
128	20240110	173200	2086574140	5380	5380	5380	5380	0
129	20240110	173100	2086574140	5380	5380	5380	5380	0
130	20240110	173000	2086574140	5380	5380	5380	5380	0
131	20240110	172900	2086574140	5380	5380	5380	5380	0
132	20240110	172800	2086574140	5380	5380	5380	5380	0
133	20240110	172700	2086574140	5380	5380	5380	5380	0
134	20240110	172600	2086574140	5380	5380	5380	5380	0
135	20240110	172500	2086574140	5380	5380	5380	5380	0
136	20240110	172400	2086574140	5380	5380	5380	5380	0
137	20240110	172300	2086574140	5380	5380	5380	5380	0
138	20240110	172200	2086574140	5380	5380	5380	5380	0
139	20240110	172100	2086574140	5380	5380	5380	5380	0
140	20240110	172000	2086574140	5380	5380	5380	5380	0
141	20240110	171900	2086574140	5380	5380	5380	5380	0
142	20240110	171800	2086574140	5380	5380	5380	5380	0
143	20240110	171700	2086574140	5380	5380	5380	5380	0
144	20240110	171600	2086574140	5380	5380	5380	5380	0
145	20240110	171500	2086574140	5380	5380	5380	5380	0
146	20240110	171400	2086574140	5380	5380	5380	5380	0
147	20240110	171300	2086574140	5380	5380	5380	5380	0
148	20240110	171200	2086574140	5380	5380	5380	5380	0
149	20240110	171100	2086574140	5380	5380	5380	5380	0
150	20240110	171000	2086574140	5380	5380	5380	5380	0
151	20240110	170900	2086574140	5380	5380	5380	5380	0
152	20240110	170800	2086574140	5380	5380	5380	5380	4708
153	20240110	170700	2086574140	5380	5380	5380	5380	0
154	20240110	170600	2086574140	5380	5380	5380	5380	0
155	20240110	170500	2086574140	5380	5380	5380	5380	0
156	20240110	170400	2086574140	5380	5380	5380	5380	0
157	20240110	170300	2086574140	5380	5380	5380	5380	0
158	20240110	170200	2086574140	5380	5380	5380	5380	0
159	20240110	170100	2086574140	5380	5380	5380	5380	0
160	20240110	170000	2086574140	5380	5380	5380	5380	0
161	20240110	165900	2086574140	5380	5380	5380	5380	0
162	20240110	165800	2086574140	5380	5380	5380	5380	0
163	20240110	165700	2086574140	5380	5380	5380	5380	0
164	20240110	165600	2086574140	5380	5380	5380	5380	0
165	20240110	165500	2086574140	5380	5380	5380	5380	0
166	20240110	165400	2086574140	5380	5380	5380	5380	0
167	20240110	165300	2086574140	5380	5380	5380	5380	0
168	20240110	165200	2086574140	5380	5380	5380	5380	0
169	20240110	165100	2086574140	5380	5380	5380	5380	0
170	20240110	165000	2086574140	5380	5380	5380	5380	0
171	20240110	164900	2086574140	5380	5380	5380	5380	0
172	20240110	164800	2086574140	5380	5380	5380	5380	0
173	20240110	164700	2086574140	5380	5380	5380	5380	0
174	20240110	164600	2086574140	5380	5380	5380	5380	0
175	20240110	164500	2086574140	5380	5380	5380	5380	0
176	20240110	164400	2086574140	5380	5380	5380	5380	0
177	20240110	164300	2086574140	5380	5380	5380	5380	0
178	20240110	164200	2086574140	5380	5380	5380	5380	0
179	20240110	164100	2086574140	5380	5380	5380	5380	0
180	20240110	164000	2086574140	5380	5380	5380	5380	0
181	20240110	163900	2086574140	5380	5380	5380	5380	0
182	20240110	163800	2086574140	5380	5380	5380	5380	4708
183	20240110	163700	2086574140	5380	5380	5380	5380	0
184	20240110	163600	2086574140	5380	5380	5380	5380	0
185	20240110	163500	2086574140	5380	5380	5380	5380	0
186	20240110	163400	2086574140	5380	5380	5380	5380	0
187	20240110	163300	2086574140	5380	5380	5380	5380	0
188	20240110	163200	2086574140	5380	5380	5380	5380	0
189	20240110	163100	2086574140	5380	5380	5380	5380	0
190	20240110	163000	2086574140	5380	5380	5380	5380	0
191	20240110	162900	2086574140	5380	5380	5380	5380	0
192	20240110	162800	2086574140	5380	5380	5380	5380	0
193	20240110	162700	2086574140	5380	5380	5380	5380	0
194	20240110	162600	2086574140	5380	5380	5380	5380	0
195	20240110	162500	2086574140	5380	5380	5380	5380	0
196	20240110	162400	2086574140	5380	5380	5380	5380	0
197	20240110	162300	2086574140	5380	5380	5380	5380	0
198	20240110	162200	2086574140	5380	5380	5380	5380	0
199	20240110	162100	2086574140	5380	5380	5380	5380	0
200	20240110	162000	2086574140	5380	5380	5380	5380	0
201	20240110	161900	2086574140	5380	5380	5380	5380	0
202	20240110	161800	2086574140	5380	5380	5380	5380	0
203	20240110	161700	2086574140	5380	5380	5380	5380	0
204	20240110	161600	2086574140	5380	5380	5380	5380	0
205	20240110	161500	2086574140	5380	5380	5380	5380	0
206	20240110	161400	2086574140	5380	5380	5380	5380	0
207	20240110	161300	2086574140	5380	5380	5380	5380	0
208	20240110	161200	2086574140	5380	5380	5380	5380	0
209	20240110	161100	2086574140	5380	5380	5380	5380	0
210	20240110	161000	2086574140	5380	5380	5380	5380	0
211	20240110	160900	2086574140	5380	5380	5380	5380	0
212	20240110	160800	2086574140	5380	5380	5380	5380	4708
213	20240110	160700	2086574140	5380	5380	5380	5380	0
214	20240110	160600	2086574140	5380	5380	5380	5380	0
215	20240110	160500	2086574140	5380	5380	5380	5380	0
216	20240110	160400	2086574140	5380	5380	5380	5380	0
217	20240110	160300	2086574140	5380	5380	5380	5380	0
218	20240110	160200	2086574140	5380	5380	5380	5380	0
219	20240110	160100	2086574140	5380	5380	5380	5380	0
220	20240110	160000	2086574140	5380	5380	5380	5380	0
221	20240110	155900	2086574140	5380	5380	5380	5380	0
222	20240110	155800	2086574140	5380	5380	5380	5380	0
223	20240110	155700	2086574140	5380	5380	5380	5380	0
224	20240110	155600	2086574140	5380	5380	5380	5380	0
225	20240110	155500	2086574140	5380	5380	5380	5380	0
226	20240110	155400	2086574140	5380	5380	5380	5380	0
227	20240110	155300	2086574140	5380	5380	5380	5380	0
228	20240110	155200	2086574140	5380	5380	5380	5380	0
229	20240110	155100	2086574140	5380	5380	5380	5380	0
230	20240110	155000	2086574140	5380	5380	5380	5380	0
231	20240110	154900	2086574140	5380	5380	5380	5380	0
232	20240110	154800	2086574140	5380	5380	5380	5380	0
233	20240110	154700	2086574140	5380	5380	5380	5380	0
234	20240110	154600	2086574140	5380	5380	5380	5380	0
235	20240110	154500	2086574140	5380	5380	5380	5380	0
236	20240110	154400	2086574140	5380	5380	5380	5380	0
237	20240110	154300	2086574140	5380	5380	5380	5380	0
238	20240110	154200	2086574140	5380	5380	5380	5380	0
239	20240110	154100	2086574140	5380	5380	5380	5380	0
240	20240110	154000	2086574140	5380	5380	5380	5380	0
241	20240110	153900	2086574140	5380	5380	5380	5380	0
242	20240110	153800	2086574140	5380	5380	5380	5380	4708
243	20240110	153700	2086574140	5380	5380	5380	5380	0
244	20240110	153600	2086574140	5380	5380	5380	5380	0
245	20240110	153500	2086574140	5380	5380	5380	5380	0
246	20240110	153400	2086574140	5380	5380	5380	5380	0
247	20240110	153300	2086574140	5380	5380	5380	5380	0
248	20240110	153200	2086574140	5380	5380	5380	5380	0
249	20240110	153100	2086574140	5380	5380	5380	5380	0
250	20240110	153000	2086574140	5380	5380	5380	5380	4708
251	20240110	152900	2061245100	5380	5380	5380	5380	0
252	20240110	152800	2061245100	5380	5380	5380	5380	0
253	20240110	152700	2061245100	5380	5380	5380	5380	0
254	20240110	152600	2061245100	5380	5380	5380	5380	0
255	20240110	152500	2061245100	5380	5380	5380	5380	0
256	20240110	152400	2061245100	5380	5380	5380	5380	0
257	20240110	152300	2061245100	5380	5380	5380	5380	0
258	20240110	152200	2061245100	5380	5380	5380	5380	0
259	20240110	152100	2061245100	5380	5380	5380	5380	0
260	20240110	152000	2061245100	5380	5380	5380	5380	0
261	20240110	151900	2061245100	5380	5350	5380	5350	3218
262	20240110	151800	2043982010	5350	5350	5350	5310	493
263	20240110	151700	2041351310	5350	5360	5360	5300	10921
264	20240110	151600	1983230750	5360	5360	5360	5350	34
265	20240110	151500	1983048610	5360	5340	5360	5340	2100
266	20240110	151400	1971815000	5350	5340	5350	5340	111
267	20240110	151300	1971221250	5350	5340	5350	5340	550
268	20240110	151200	1968279250	5350	5350	5350	5350	140
269	20240110	151100	1967530250	5350	5350	5350	5350	38
270	20240110	151000	1967326950	5360	5360	5360	5350	135
271	20240110	150900	1966603690	5350	5350	5350	5350	338
272	20240110	150800	1964795390	5350	5330	5350	5320	1366
273	20240110	150700	1957509080	5330	5330	5330	5330	873
274	20240110	150600	1952855990	5330	5330	5330	5330	10
275	20240110	150500	1952802690	5330	5330	5330	5330	103
276	20240110	150400	1952253700	5320	5320	5320	5320	193
277	20240110	150300	1951226940	5330	5330	5330	5330	0
278	20240110	150200	1951226940	5330	5330	5330	5330	381
279	20240110	150100	1949196210	5320	5320	5320	5320	0
280	20240110	150000	1949196210	5320	5320	5320	5320	200
281	20240110	145900	1948132210	5320	5350	5350	5320	253
282	20240110	145800	1946786160	5350	5320	5350	5320	977
283	20240110	145700	1941581850	5320	5320	5320	5310	3278
284	20240110	145600	1924171710	5340	5340	5340	5340	2
285	20240110	145500	1924161030	5310	5340	5340	5310	1615
286	20240110	145400	1915582810	5320	5320	5320	5320	692
287	20240110	145300	1911901370	5320	5330	5330	5320	2525
288	20240110	145200	1898466120	5330	5330	5330	5330	2
289	20240110	145100	1898455460	5320	5320	5320	5320	0
290	20240110	145000	1898455460	5320	5320	5320	5320	0
291	20240110	144900	1898455460	5320	5320	5320	5320	1006
292	20240110	144800	1893103540	5330	5320	5330	5320	420
293	20240110	144700	1890865640	5320	5340	5340	5320	273
294	20240110	144600	1889411820	5340	5320	5340	5310	2961
295	20240110	144500	1873680150	5320	5310	5320	5310	2505
296	20240110	144400	1860378400	5310	5320	5320	5310	1836
297	20240110	144300	1850625470	5330	5320	5330	5320	210
298	20240110	144200	1849507270	5330	5330	5330	5330	0
299	20240110	144100	1849507270	5330	5330	5330	5330	273
300	20240110	144000	1848052180	5330	5330	5330	5330	410
301	20240110	143900	1845866880	5340	5310	5340	5310	1112
302	20240110	143800	1839962070	5320	5320	5320	5320	575
303	20240110	143700	1836903070	5320	5320	5320	5320	58
304	20240110	143600	1836594510	5320	5320	5320	5320	1010
305	20240110	143500	1831221310	5340	5330	5340	5330	4
306	20240110	143400	1831199960	5320	5310	5320	5310	16
307	20240110	143300	1831114850	5310	5330	5330	5310	179
308	20240110	143200	1830162780	5310	5310	5310	5310	1164
309	20240110	143100	1823981940	5310	5310	5310	5310	488
310	20240110	143000	1821390660	5310	5330	5330	5310	58
311	20240110	142900	1821082660	5300	5310	5310	5300	400
312	20240110	142800	1818962640	5310	5300	5310	5300	3035
313	20240110	142700	1802876890	5300	5310	5310	5300	545
314	20240110	142600	1799988250	5310	5310	5310	5310	5020
315	20240110	142500	1773332050	5310	5310	5310	5310	0
316	20240110	142400	1773332050	5310	5310	5310	5310	300
317	20240110	142300	1771739050	5310	5320	5320	5310	5050
318	20240110	142200	1744917570	5320	5320	5320	5320	0
319	20240110	142100	1744917570	5320	5340	5340	5320	2654
320	20240110	142000	1730767510	5340	5330	5340	5330	174
321	20240110	141900	1729838550	5340	5340	5340	5340	20
322	20240110	141800	1729731750	5320	5320	5320	5320	92
323	20240110	141700	1729242310	5320	5320	5320	5320	0
324	20240110	141600	1729242310	5320	5330	5330	5320	2010
325	20240110	141500	1718548980	5330	5330	5330	5330	54
326	20240110	141400	1718261160	5330	5330	5330	5330	200
327	20240110	141300	1717195160	5320	5320	5350	5320	2328
328	20240110	141200	1704769330	5330	5330	5330	5330	2197
329	20240110	141100	1693059320	5340	5340	5340	5340	150
330	20240110	141000	1692258320	5340	5340	5340	5340	300
331	20240110	140900	1690656320	5330	5340	5340	5330	510
332	20240110	140800	1687934880	5340	5350	5350	5340	3132
333	20240110	140700	1671207690	5350	5350	5350	5350	458
334	20240110	140600	1668757390	5350	5350	5350	5350	222
335	20240110	140500	1667569690	5340	5340	5340	5340	5
336	20240110	140400	1667542990	5340	5340	5340	5340	0
337	20240110	140300	1667542990	5340	5360	5360	5340	6000
338	20240110	140200	1635481600	5370	5370	5370	5370	20
339	20240110	140100	1635374200	5380	5380	5380	5380	0
340	20240110	140000	1635374200	5380	5380	5380	5380	20
341	20240110	135900	1635266600	5400	5400	5400	5400	0
342	20240110	135800	1635266600	5400	5400	5400	5400	20
343	20240110	135700	1635158600	5400	5380	5400	5380	3
344	20240110	135600	1635142430	5350	5350	5350	5350	30
345	20240110	135500	1634981930	5350	5350	5350	5350	1
346	20240110	135400	1634976580	5350	5380	5380	5350	583
347	20240110	135300	1631842530	5370	5370	5370	5370	3145
348	20240110	135200	1614953880	5360	5350	5360	5350	762
349	20240110	135100	1610872550	5360	5340	5360	5340	157
350	20240110	135000	1610034150	5330	5330	5340	5330	223
351	20240110	134900	1608844610	5310	5320	5330	5310	171
352	20240110	134800	1607934970	5310	5340	5340	5310	6098
353	20240110	134700	1575494160	5340	5360	5360	5330	9261
354	20240110	134600	1526000390	5370	5370	5370	5370	0
355	20240110	134500	1526000390	5370	5370	5370	5370	2
356	20240110	134400	1525989650	5370	5370	5370	5370	340
357	20240110	134300	1524163850	5370	5370	5370	5370	0
358	20240110	134200	1524163850	5370	5370	5370	5370	2
359	20240110	134100	1524153110	5370	5370	5370	5370	0
360	20240110	134000	1524153110	5370	5360	5370	5360	171
361	20240110	133900	1523236450	5370	5370	5370	5370	0
362	20240110	133800	1523236450	5370	5370	5370	5370	30
363	20240110	133700	1523075350	5370	5370	5370	5370	1
364	20240110	133600	1523069980	5370	5370	5370	5370	0
365	20240110	133500	1523069980	5370	5370	5370	5370	39
366	20240110	133400	1522860550	5370	5370	5370	5370	0
367	20240110	133300	1522860550	5370	5380	5380	5370	4
368	20240110	133200	1522839060	5380	5380	5380	5380	0
369	20240110	133100	1522839060	5380	5380	5380	5380	0
370	20240110	133000	1522839060	5380	5380	5380	5380	18
371	20240110	132900	1522742220	5380	5380	5380	5380	0
372	20240110	132800	1522742220	5380	5380	5380	5380	0
373	20240110	132700	1522742220	5380	5380	5380	5380	30
374	20240110	132600	1522580820	5370	5370	5370	5370	10
375	20240110	132500	1522527120	5360	5360	5360	5360	135
376	20240110	132400	1521803520	5380	5380	5380	5380	2
377	20240110	132300	1521792760	5380	5380	5380	5380	3
378	20240110	132200	1521776620	5360	5360	5360	5360	581
379	20240110	132100	1518662460	5380	5370	5380	5360	183
380	20240110	132000	1517680560	5370	5370	5370	5370	6
381	20240110	131900	1517648340	5360	5360	5360	5360	90
382	20240110	131800	1517165940	5360	5360	5360	5360	200
383	20240110	131700	1516093940	5350	5360	5360	5350	2957
384	20240110	131600	1500255220	5360	5360	5360	5360	455
385	20240110	131500	1497816420	5360	5360	5360	5360	379
386	20240110	131400	1495784980	5380	5380	5380	5380	0
387	20240110	131300	1495784980	5380	5380	5380	5380	0
388	20240110	131200	1495784980	5380	5380	5380	5380	1
389	20240110	131100	1495779600	5380	5380	5380	5370	112
390	20240110	131000	1495177160	5380	5380	5380	5380	0
391	20240110	130900	1495177160	5380	5360	5380	5360	399
392	20240110	130800	1493032420	5360	5360	5360	5360	0
393	20240110	130700	1493032420	5360	5360	5360	5360	0
394	20240110	130600	1493032420	5360	5360	5360	5360	0
395	20240110	130500	1493032420	5360	5360	5360	5360	26
396	20240110	130400	1492893060	5360	5360	5360	5360	722
397	20240110	130300	1489023140	5360	5370	5370	5360	376
398	20240110	130200	1487007770	5360	5360	5360	5360	0
399	20240110	130100	1487007770	5360	5370	5370	5360	2400
400	20240110	130000	1474131020	5380	5380	5380	5380	13
401	20240110	125900	1474061080	5380	5380	5380	5380	0
402	20240110	125800	1474061080	5380	5380	5380	5380	2
403	20240110	125700	1474050320	5380	5380	5380	5380	0
404	20240110	125600	1474050320	5380	5380	5380	5380	2458
405	20240110	125500	1460826280	5380	5380	5380	5350	1491
406	20240110	125400	1452827740	5380	5380	5380	5380	2
407	20240110	125300	1452816980	5380	5360	5380	5350	1518
408	20240110	125200	1444688370	5360	5360	5360	5360	15
409	20240110	125100	1444607970	5360	5360	5360	5360	0
410	20240110	125000	1444607970	5360	5360	5360	5360	2018
411	20240110	124900	1433791490	5360	5360	5360	5360	120
412	20240110	124800	1433148290	5360	5360	5360	5360	1148
413	20240110	124700	1426995010	5360	5370	5370	5360	2588
414	20240110	124600	1413122330	5370	5370	5370	5360	600
415	20240110	124500	1409904330	5380	5360	5380	5360	1673
416	20240110	124400	1400929630	5390	5380	5390	5380	501
417	20240110	124300	1398234240	5360	5390	5390	5360	2008
418	20240110	124200	1387447280	5370	5370	5400	5370	389
419	20240110	124100	1385355300	5370	5370	5370	5370	158
420	20240110	124000	1384506840	5370	5360	5390	5360	2114
421	20240110	123900	1373174730	5370	5370	5380	5370	32
422	20240110	123800	1373002880	5370	5370	5370	5360	488
423	20240110	123700	1370386880	5370	5370	5370	5370	12
424	20240110	123600	1370322440	5370	5370	5370	5360	2243
425	20240110	123500	1358277540	5370	5370	5380	5370	34
426	20240110	123400	1358094950	5380	5370	5380	5370	900
427	20240110	123300	1353260590	5380	5380	5380	5380	11
428	20240110	123200	1353201410	5390	5390	5390	5380	2348
429	20240110	123100	1340567730	5380	5380	5380	5380	70
430	20240110	123000	1340191130	5380	5390	5390	5380	2015
431	20240110	122900	1329331190	5390	5390	5390	5390	498
432	20240110	122800	1326646970	5390	5390	5390	5380	14
433	20240110	122700	1326571580	5400	5390	5400	5390	186
434	20240110	122600	1325567380	5390	5390	5390	5390	74
435	20240110	122500	1325168520	5390	5390	5390	5390	244
436	20240110	122400	1323853360	5390	5390	5390	5390	4
437	20240110	122300	1323831800	5390	5380	5390	5380	78
438	20240110	122200	1323411940	5370	5370	5370	5370	0
439	20240110	122100	1323411940	5370	5370	5370	5370	27
440	20240110	122000	1323266950	5370	5370	5370	5370	45
441	20240110	121900	1323025300	5390	5380	5400	5380	34
442	20240110	121800	1322842040	5380	5380	5380	5380	2905
443	20240110	121700	1307213140	5380	5390	5390	5380	352
444	20240110	121600	1305317980	5390	5390	5390	5390	0
445	20240110	121500	1305317980	5390	5390	5390	5390	0
446	20240110	121400	1305317980	5390	5390	5390	5390	1
447	20240110	121300	1305312590	5400	5400	5400	5400	0
448	20240110	121200	1305312590	5400	5390	5400	5380	638
449	20240110	121100	1301879340	5390	5410	5420	5390	2725
450	20240110	121000	1287181750	5410	5410	5410	5400	390
451	20240110	120900	1285075350	5410	5410	5410	5410	24
452	20240110	120800	1284945510	5410	5410	5420	5410	5
453	20240110	120700	1284918450	5410	5410	5410	5410	103
454	20240110	120600	1284361220	5420	5420	5420	5420	0
455	20240110	120500	1284361220	5420	5420	5420	5420	5
456	20240110	120400	1284334120	5420	5420	5420	5420	0
457	20240110	120300	1284334120	5420	5410	5420	5390	560
458	20240110	120200	1281310520	5400	5410	5430	5400	3108
459	20240110	120100	1264517640	5410	5410	5410	5410	635
460	20240110	120000	1261082290	5430	5420	5430	5420	12
461	20240110	115900	1261017230	5430	5410	5430	5410	1874
462	20240110	115800	1250878870	5410	5430	5430	5410	1257
463	20240110	115700	1244077900	5430	5430	5430	5430	1
464	20240110	115600	1244072470	5410	5410	5410	5410	55
465	20240110	115500	1243774920	5430	5430	5430	5430	1
466	20240110	115400	1243769490	5400	5410	5410	5400	400
467	20240110	115300	1241606890	5430	5410	5430	5410	8
468	20240110	115200	1241563470	5430	5430	5430	5400	72
469	20240110	115100	1241174610	5400	5400	5400	5400	1000
470	20240110	115000	1235774610	5430	5430	5430	5430	15
471	20240110	114900	1235693160	5440	5440	5440	5440	0
472	20240110	114800	1235693160	5440	5430	5440	5430	100
473	20240110	114700	1235150150	5400	5410	5410	5400	1000
474	20240110	114600	1229748000	5410	5410	5410	5410	340
475	20240110	114500	1227908600	5410	5410	5410	5410	1594
476	20240110	114400	1219285060	5420	5420	5420	5420	0
477	20240110	114300	1219285060	5420	5440	5450	5420	1020
478	20240110	114200	1213756590	5440	5420	5440	5420	228
479	20240110	114100	1212520810	5430	5430	5430	5430	141
480	20240110	114000	1211755180	5450	5450	5450	5450	0
481	20240110	113900	1211755180	5450	5450	5450	5450	0
482	20240110	113800	1211755180	5450	5450	5450	5450	0
483	20240110	113700	1211755180	5450	5450	5450	5450	0
484	20240110	113600	1211755180	5450	5450	5450	5450	80
485	20240110	113500	1211319180	5450	5450	5450	5450	20
486	20240110	113400	1211210180	5440	5440	5440	5440	22
487	20240110	113300	1211090500	5440	5440	5440	5440	1469
488	20240110	113200	1203099140	5440	5440	5440	5440	0
489	20240110	113100	1203099140	5440	5440	5440	5440	0
490	20240110	113000	1203099140	5440	5440	5440	5440	74
491	20240110	112900	1202696580	5440	5440	5440	5440	0
492	20240110	112800	1202696580	5440	5440	5440	5440	0
493	20240110	112700	1202696580	5440	5430	5440	5430	48
494	20240110	112600	1202435890	5440	5440	5440	5440	1
495	20240110	112500	1202430450	5430	5430	5430	5430	1
496	20240110	112400	1202425020	5430	5430	5430	5430	0
497	20240110	112300	1202425020	5430	5430	5430	5430	0
498	20240110	112200	1202425020	5430	5430	5430	5430	665
499	20240110	112100	1198814070	5430	5430	5430	5430	5
500	20240110	112000	1198786920	5430	5430	5430	5430	129
501	20240110	111900	1198086450	5440	5440	5450	5440	16
502	20240110	111800	1197999390	5440	5440	5440	5440	1
503	20240110	111700	1197993950	5430	5470	5470	5430	284
504	20240110	111600	1196448070	5510	5490	5530	5490	82
505	20240110	111500	1195996470	5500	5430	5500	5430	2266
506	20240110	111400	1183670430	5450	5450	5450	5450	5
507	20240110	111300	1183643180	5450	5450	5450	5450	6
508	20240110	111200	1183610480	5440	5440	5440	5440	182
509	20240110	111100	1182620400	5440	5440	5440	5440	366
510	20240110	111000	1180629360	5440	5440	5440	5440	85
511	20240110	110900	1180166960	5440	5450	5450	5440	1708
512	20240110	110800	1170858930	5450	5460	5460	5450	2365
513	20240110	110700	1157951200	5470	5470	5470	5470	1
514	20240110	110600	1157945730	5460	5470	5470	5460	990
515	20240110	110500	1152531880	5480	5480	5480	5470	260
516	20240110	110400	1151109640	5480	5480	5480	5480	32
517	20240110	110300	1150934280	5470	5470	5470	5470	0
518	20240110	110200	1150934280	5470	5470	5470	5470	20
519	20240110	110100	1150824880	5470	5470	5470	5470	0
520	20240110	110000	1150824880	5470	5470	5470	5470	64
521	20240110	105900	1150474800	5470	5470	5470	5470	1
522	20240110	105800	1150469330	5480	5470	5480	5460	1108
523	20240110	105700	1144418710	5470	5470	5470	5470	30
524	20240110	105600	1144254610	5490	5500	5500	5450	1002
525	20240110	105500	1138793010	5500	5500	5500	5500	32
526	20240110	105400	1138617010	5480	5490	5500	5480	1003
527	20240110	105300	1133120510	5490	5500	5500	5450	3255
528	20240110	105200	1115315460	5500	5500	5510	5490	1797
529	20240110	105100	1105437970	5500	5530	5530	5500	1356
530	20240110	105000	1097967350	5530	5530	5530	5530	92
531	20240110	104900	1097458590	5540	5540	5540	5540	2833
532	20240110	104800	1081763770	5550	5560	5560	5550	4187
533	20240110	104700	1058513370	5560	5540	5560	5540	3723
534	20240110	104600	1037849640	5540	5550	5550	5530	2700
535	20240110	104500	1022870240	5550	5520	5550	5520	9579
536	20240110	104400	969739180	5520	5520	5520	5520	36
537	20240110	104300	969540460	5530	5520	5530	5520	3226
538	20240110	104200	951732570	5500	5510	5520	5500	1449
539	20240110	104100	943749060	5490	5510	5510	5490	676
540	20240110	104000	940030110	5510	5520	5530	5510	3079
541	20240110	103900	923040830	5520	5490	5520	5490	527
542	20240110	103800	920133700	5510	5490	5510	5470	15998
543	20240110	103700	832208350	5470	5490	5490	5470	168
544	20240110	103600	831286570	5490	5480	5500	5480	5815
545	20240110	103500	799339120	5460	5460	5480	5450	1729
546	20240110	103400	789882340	5450	5440	5450	5440	938
547	20240110	103300	784778320	5440	5430	5440	5420	1252
548	20240110	103200	777988720	5420	5440	5440	5420	258
549	20240110	103100	776587340	5440	5440	5440	5430	691
550	20240110	103000	772835180	5440	5430	5450	5430	195
551	20240110	102900	771775370	5440	5410	5440	5410	414
552	20240110	102800	769529440	5430	5400	5430	5400	4052
553	20240110	102700	747540260	5400	5400	5400	5390	1032
554	20240110	102600	741972520	5400	5400	5400	5400	142
555	20240110	102500	741205720	5390	5400	5400	5390	899
556	20240110	102400	736360060	5400	5400	5400	5400	280
557	20240110	102300	734848060	5400	5400	5400	5400	51
558	20240110	102200	734572660	5400	5400	5400	5390	2387
559	20240110	102100	721704330	5380	5380	5380	5380	2
560	20240110	102000	721693570	5390	5400	5400	5390	534
561	20240110	101900	718814110	5390	5400	5400	5390	124
562	20240110	101800	718144750	5400	5380	5400	5380	412
563	20240110	101700	715923630	5380	5390	5390	5380	2306
564	20240110	101600	703511350	5400	5380	5400	5370	2405
565	20240110	101500	690585690	5400	5400	5400	5400	454
566	20240110	101400	688134090	5400	5400	5400	5400	93
567	20240110	101300	687631890	5380	5390	5390	5380	14
568	20240110	101200	687556470	5400	5390	5400	5380	320
569	20240110	101100	685834500	5400	5400	5400	5400	324
570	20240110	101000	684084900	5400	5400	5400	5400	10
571	20240110	100900	684030900	5370	5390	5390	5370	1216
572	20240110	100800	677492570	5370	5370	5370	5370	235
573	20240110	100700	676230620	5370	5370	5370	5370	1897
574	20240110	100600	666043730	5370	5380	5380	5370	2706
575	20240110	100500	651487350	5380	5400	5400	5380	433
576	20240110	100400	649157610	5380	5390	5390	5380	2226
577	20240110	100300	637177730	5390	5390	5390	5380	2276
578	20240110	100200	624919690	5390	5400	5400	5380	6257
579	20240110	100100	591185310	5400	5410	5420	5400	1881
580	20240110	100000	581012150	5420	5430	5430	5410	3999
581	20240110	095900	559361390	5430	5430	5430	5430	150
582	20240110	095800	558546890	5430	5430	5430	5430	688
583	20240110	095700	554811050	5420	5430	5430	5420	1822
584	20240110	095600	544925460	5430	5430	5430	5430	0
585	20240110	095500	544925460	5430	5430	5430	5430	1839
586	20240110	095400	534939690	5430	5440	5440	5430	361
587	20240110	095300	532976850	5440	5440	5440	5440	20
588	20240110	095200	532868050	5430	5450	5480	5430	827
589	20240110	095100	528368760	5450	5480	5480	5450	421
590	20240110	095000	526073680	5450	5430	5450	5430	320
591	20240110	094900	524329700	5430	5450	5450	5430	2152
592	20240110	094800	512637280	5450	5450	5450	5430	919
593	20240110	094700	507630290	5470	5470	5470	5470	1
594	20240110	094600	507624820	5450	5440	5450	5440	7
595	20240110	094500	507586680	5440	5430	5440	5420	888
596	20240110	094400	502762900	5440	5440	5440	5440	558
597	20240110	094300	499727380	5450	5450	5450	5450	147
598	20240110	094200	498926230	5450	5450	5450	5450	50
599	20240110	094100	498653730	5450	5480	5480	5450	227
600	20240110	094000	497416400	5450	5460	5460	5440	6068
601	20240110	093900	464321570	5460	5460	5460	5460	650
602	20240110	093800	460772570	5480	5440	5480	5440	665
603	20240110	093700	457142110	5430	5460	5460	5430	1119
604	20240110	093600	451053480	5460	5450	5460	5450	186
605	20240110	093500	450039690	5440	5450	5450	5440	807
606	20240110	093400	445649400	5450	5450	5450	5450	0
607	20240110	093300	445649400	5450	5440	5450	5440	58
608	20240110	093200	445333600	5440	5450	5450	5440	1254
609	20240110	093100	438503670	5480	5450	5480	5450	1004
610	20240110	093000	433031780	5480	5480	5480	5480	0
611	20240110	092900	433031780	5480	5460	5480	5450	1409
612	20240110	092800	425339350	5460	5460	5460	5460	75
613	20240110	092700	424929850	5460	5460	5460	5460	0
614	20240110	092600	424929850	5460	5440	5460	5440	94
615	20240110	092500	424417210	5440	5460	5460	5440	1381
616	20240110	092400	416882820	5490	5490	5490	5460	336
617	20240110	092300	415046760	5490	5450	5490	5450	1388
618	20240110	092200	407439520	5450	5450	5460	5450	1882
619	20240110	092100	397170090	5480	5460	5480	5460	469
620	20240110	092000	394609310	5460	5470	5490	5450	2685
621	20240110	091900	379947170	5470	5460	5470	5410	5795
622	20240110	091800	348334410	5450	5450	5460	5400	2889
623	20240110	091700	332690590	5440	5430	5440	5410	878
624	20240110	091600	327916170	5410	5440	5440	5380	9345
625	20240110	091500	277367970	5440	5450	5460	5440	3429
626	20240110	091400	258692950	5450	5450	5450	5440	2507
627	20240110	091300	245047720	5450	5440	5450	5440	1495
628	20240110	091200	236904920	5440	5460	5460	5440	12310
629	20240110	091100	169797420	5470	5460	5470	5460	1743
630	20240110	091000	160278710	5460	5480	5480	5460	776
631	20240110	090900	156040750	5470	5480	5480	5470	2184
632	20240110	090800	144084440	5480	5480	5480	5480	513
633	20240110	090700	141273200	5490	5510	5510	5490	1248
634	20240110	090600	134404030	5510	5520	5520	5510	1600
635	20240110	090500	125578030	5520	5550	5560	5520	3307
636	20240110	090400	107234200	5560	5520	5570	5520	5705
637	20240110	090300	75612580	5520	5500	5520	5500	3494
638	20240110	090200	56351770	5480	5470	5510	5470	271
639	20240110	090100	54866750	5460	5490	5500	5460	5883
640	20240110	090000	22597510	5510	5540	5540	5500	3987