KissMeData/005950/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	184700	1721489340	13610	13610	13610	13610	2987
3	20240111	184600	1721489340	13610	13610	13610	13610	0
4	20240111	184500	1721489340	13610	13610	13610	13610	0
5	20240111	184400	1721489340	13610	13610	13610	13610	0
6	20240111	184300	1721489340	13610	13610	13610	13610	0
7	20240111	184200	1721489340	13610	13610	13610	13610	0
8	20240111	184100	1721489340	13610	13610	13610	13610	0
9	20240111	184000	1721489340	13610	13610	13610	13610	0
10	20240111	183900	1721489340	13610	13610	13610	13610	0
11	20240111	183800	1721489340	13610	13610	13610	13610	0
12	20240111	183700	1721489340	13610	13610	13610	13610	0
13	20240111	183600	1721489340	13610	13610	13610	13610	0
14	20240111	183500	1721489340	13610	13610	13610	13610	0
15	20240111	183400	1721489340	13610	13610	13610	13610	0
16	20240111	183300	1721489340	13610	13610	13610	13610	0
17	20240111	183200	1721489340	13610	13610	13610	13610	0
18	20240111	183100	1721489340	13610	13610	13610	13610	0
19	20240111	183000	1721489340	13610	13610	13610	13610	0
20	20240111	182900	1721489340	13610	13610	13610	13610	0
21	20240111	182800	1721489340	13610	13610	13610	13610	0
22	20240111	182700	1721489340	13610	13610	13610	13610	0
23	20240111	182600	1721489340	13610	13610	13610	13610	0
24	20240111	182500	1721489340	13610	13610	13610	13610	0
25	20240111	182400	1721489340	13610	13610	13610	13610	0
26	20240111	182300	1721489340	13610	13610	13610	13610	0
27	20240111	182200	1721489340	13610	13610	13610	13610	0
28	20240111	182100	1721489340	13610	13610	13610	13610	0
29	20240111	182000	1721489340	13610	13610	13610	13610	0
30	20240111	181900	1721489340	13610	13610	13610	13610	0
31	20240111	181800	1721489340	13610	13610	13610	13610	0
32	20240111	181700	1721489340	13610	13610	13610	13610	2987
33	20240111	181600	1721489340	13610	13610	13610	13610	0
34	20240111	181500	1721489340	13610	13610	13610	13610	0
35	20240111	181400	1721489340	13610	13610	13610	13610	0
36	20240111	181300	1721489340	13610	13610	13610	13610	0
37	20240111	181200	1721489340	13610	13610	13610	13610	0
38	20240111	181100	1721489340	13610	13610	13610	13610	0
39	20240111	181000	1721489340	13610	13610	13610	13610	0
40	20240111	180900	1721489340	13610	13610	13610	13610	0
41	20240111	180800	1721489340	13610	13610	13610	13610	0
42	20240111	180700	1721489340	13610	13610	13610	13610	0
43	20240111	180600	1721489340	13610	13610	13610	13610	0
44	20240111	180500	1721489340	13610	13610	13610	13610	0
45	20240111	180400	1721489340	13610	13610	13610	13610	0
46	20240111	180300	1721489340	13610	13610	13610	13610	0
47	20240111	180200	1721489340	13610	13610	13610	13610	0
48	20240111	180100	1721489340	13610	13610	13610	13610	0
49	20240111	180000	1721489340	13610	13610	13610	13610	0
50	20240111	175900	1721489340	13610	13610	13610	13610	0
51	20240111	175800	1721489340	13610	13610	13610	13610	0
52	20240111	175700	1721489340	13610	13610	13610	13610	0
53	20240111	175600	1721489340	13610	13610	13610	13610	0
54	20240111	175500	1721489340	13610	13610	13610	13610	0
55	20240111	175400	1721489340	13610	13610	13610	13610	0
56	20240111	175300	1721489340	13610	13610	13610	13610	0
57	20240111	175200	1721489340	13610	13610	13610	13610	0
58	20240111	175100	1721489340	13610	13610	13610	13610	0
59	20240111	175000	1721489340	13610	13610	13610	13610	0
60	20240111	174900	1721489340	13610	13610	13610	13610	0
61	20240111	174800	1721489340	13610	13610	13610	13610	0
62	20240111	174700	1721489340	13610	13610	13610	13610	2987
63	20240111	174600	1721489340	13610	13610	13610	13610	0
64	20240111	174500	1721489340	13610	13610	13610	13610	0
65	20240111	174400	1721489340	13610	13610	13610	13610	0
66	20240111	174300	1721489340	13610	13610	13610	13610	0
67	20240111	174200	1721489340	13610	13610	13610	13610	0
68	20240111	174100	1721489340	13610	13610	13610	13610	0
69	20240111	174000	1721489340	13610	13610	13610	13610	0
70	20240111	173900	1721489340	13610	13610	13610	13610	0
71	20240111	173800	1721489340	13610	13610	13610	13610	0
72	20240111	173700	1721489340	13610	13610	13610	13610	0
73	20240111	173600	1721489340	13610	13610	13610	13610	0
74	20240111	173500	1721489340	13610	13610	13610	13610	0
75	20240111	173400	1721489340	13610	13610	13610	13610	0
76	20240111	173300	1721489340	13610	13610	13610	13610	0
77	20240111	173200	1721489340	13610	13610	13610	13610	0
78	20240111	173100	1721489340	13610	13610	13610	13610	0
79	20240111	173000	1721489340	13610	13610	13610	13610	0
80	20240111	172900	1721489340	13610	13610	13610	13610	0
81	20240111	172800	1721489340	13610	13610	13610	13610	0
82	20240111	172700	1721489340	13610	13610	13610	13610	0
83	20240111	172600	1721489340	13610	13610	13610	13610	0
84	20240111	172500	1721489340	13610	13610	13610	13610	0
85	20240111	172400	1721489340	13610	13610	13610	13610	0
86	20240111	172300	1721489340	13610	13610	13610	13610	0
87	20240111	172200	1721489340	13610	13610	13610	13610	0
88	20240111	172100	1721489340	13610	13610	13610	13610	0
89	20240111	172000	1721489340	13610	13610	13610	13610	0
90	20240111	171900	1721489340	13610	13610	13610	13610	0
91	20240111	171800	1721489340	13610	13610	13610	13610	0
92	20240111	171700	1721489340	13610	13610	13610	13610	2987
93	20240111	171600	1721489340	13610	13610	13610	13610	0
94	20240111	171500	1721489340	13610	13610	13610	13610	0
95	20240111	171400	1721489340	13610	13610	13610	13610	0
96	20240111	171300	1721489340	13610	13610	13610	13610	0
97	20240111	171200	1721489340	13610	13610	13610	13610	0
98	20240111	171100	1721489340	13610	13610	13610	13610	0
99	20240111	171000	1721489340	13610	13610	13610	13610	0
100	20240111	170900	1721489340	13610	13610	13610	13610	0
101	20240111	170800	1721489340	13610	13610	13610	13610	0
102	20240111	170700	1721489340	13610	13610	13610	13610	0
103	20240111	170600	1721489340	13610	13610	13610	13610	0
104	20240111	170500	1721489340	13610	13610	13610	13610	0
105	20240111	170400	1721489340	13610	13610	13610	13610	0
106	20240111	170300	1721489340	13610	13610	13610	13610	0
107	20240111	170200	1721489340	13610	13610	13610	13610	0
108	20240111	170100	1721489340	13610	13610	13610	13610	0
109	20240111	170000	1721489340	13610	13610	13610	13610	0
110	20240111	165900	1721489340	13610	13610	13610	13610	0
111	20240111	165800	1721489340	13610	13610	13610	13610	0
112	20240111	165700	1721489340	13610	13610	13610	13610	0
113	20240111	165600	1721489340	13610	13610	13610	13610	0
114	20240111	165500	1721489340	13610	13610	13610	13610	0
115	20240111	165400	1721489340	13610	13610	13610	13610	0
116	20240111	165300	1721489340	13610	13610	13610	13610	0
117	20240111	165200	1721489340	13610	13610	13610	13610	0
118	20240111	165100	1721489340	13610	13610	13610	13610	0
119	20240111	165000	1721489340	13610	13610	13610	13610	0
120	20240111	164900	1721489340	13610	13610	13610	13610	0
121	20240111	164800	1721489340	13610	13610	13610	13610	0
122	20240111	164700	1721489340	13610	13610	13610	13610	2987
123	20240111	164600	1721489340	13610	13610	13610	13610	0
124	20240111	164500	1721489340	13610	13610	13610	13610	0
125	20240111	164400	1721489340	13610	13610	13610	13610	0
126	20240111	164300	1721489340	13610	13610	13610	13610	0
127	20240111	164200	1721489340	13610	13610	13610	13610	0
128	20240111	164100	1721489340	13610	13610	13610	13610	0
129	20240111	164000	1721489340	13610	13610	13610	13610	0
130	20240111	163900	1721489340	13610	13610	13610	13610	0
131	20240111	163800	1721489340	13610	13610	13610	13610	0
132	20240111	163700	1721489340	13610	13610	13610	13610	0
133	20240111	163600	1721489340	13610	13610	13610	13610	0
134	20240111	163500	1721489340	13610	13610	13610	13610	0
135	20240111	163400	1721489340	13610	13610	13610	13610	0
136	20240111	163300	1721489340	13610	13610	13610	13610	0
137	20240111	163200	1721489340	13610	13610	13610	13610	0
138	20240111	163100	1721489340	13610	13610	13610	13610	0
139	20240111	163000	1721489340	13610	13610	13610	13610	0
140	20240111	162900	1721489340	13610	13610	13610	13610	0
141	20240111	162800	1721489340	13610	13610	13610	13610	0
142	20240111	162700	1721489340	13610	13610	13610	13610	0
143	20240111	162600	1721489340	13610	13610	13610	13610	0
144	20240111	162500	1721489340	13610	13610	13610	13610	0
145	20240111	162400	1721489340	13610	13610	13610	13610	0
146	20240111	162300	1721489340	13610	13610	13610	13610	0
147	20240111	162200	1721489340	13610	13610	13610	13610	0
148	20240111	162100	1721489340	13610	13610	13610	13610	0
149	20240111	162000	1721489340	13610	13610	13610	13610	0
150	20240111	161900	1721489340	13610	13610	13610	13610	0
151	20240111	161800	1721489340	13610	13610	13610	13610	0
152	20240111	161700	1721489340	13610	13610	13610	13610	2987
153	20240111	161600	1721489340	13610	13610	13610	13610	0
154	20240111	161500	1721489340	13610	13610	13610	13610	0
155	20240111	161400	1721489340	13610	13610	13610	13610	0
156	20240111	161300	1721489340	13610	13610	13610	13610	0
157	20240111	161200	1721489340	13610	13610	13610	13610	0
158	20240111	161100	1721489340	13610	13610	13610	13610	0
159	20240111	161000	1721489340	13610	13610	13610	13610	0
160	20240111	160900	1721489340	13610	13610	13610	13610	0
161	20240111	160800	1721489340	13610	13610	13610	13610	0
162	20240111	160700	1721489340	13610	13610	13610	13610	0
163	20240111	160600	1721489340	13610	13610	13610	13610	0
164	20240111	160500	1721489340	13610	13610	13610	13610	0
165	20240111	160400	1721489340	13610	13610	13610	13610	0
166	20240111	160300	1721489340	13610	13610	13610	13610	0
167	20240111	160200	1721489340	13610	13610	13610	13610	0
168	20240111	160100	1721489340	13610	13610	13610	13610	0
169	20240111	160000	1721489340	13610	13610	13610	13610	0
170	20240111	155900	1721489340	13610	13610	13610	13610	0
171	20240111	155800	1721489340	13610	13610	13610	13610	0
172	20240111	155700	1721489340	13610	13610	13610	13610	0
173	20240111	155600	1721489340	13610	13610	13610	13610	0
174	20240111	155500	1721489340	13610	13610	13610	13610	0
175	20240111	155400	1721489340	13610	13610	13610	13610	0
176	20240111	155300	1721489340	13610	13610	13610	13610	0
177	20240111	155200	1721489340	13610	13610	13610	13610	0
178	20240111	155100	1721489340	13610	13610	13610	13610	0
179	20240111	155000	1721489340	13610	13610	13610	13610	0
180	20240111	154900	1721489340	13610	13610	13610	13610	0
181	20240111	154800	1721489340	13610	13610	13610	13610	0
182	20240111	154700	1721489340	13610	13610	13610	13610	2987
183	20240111	154600	1721489340	13610	13610	13610	13610	0
184	20240111	154500	1721489340	13610	13610	13610	13610	0
185	20240111	154400	1721489340	13610	13610	13610	13610	0
186	20240111	154300	1721489340	13610	13610	13610	13610	0
187	20240111	154200	1721489340	13610	13610	13610	13610	0
188	20240111	154100	1721489340	13610	13610	13610	13610	0
189	20240111	154000	1721489340	13610	13610	13610	13610	0
190	20240111	153900	1721489340	13610	13610	13610	13610	0
191	20240111	153800	1721489340	13610	13610	13610	13610	0
192	20240111	153700	1721489340	13610	13610	13610	13610	0
193	20240111	153600	1721489340	13610	13610	13610	13610	0
194	20240111	153500	1721489340	13610	13610	13610	13610	0
195	20240111	153400	1721489340	13610	13610	13610	13610	0
196	20240111	153300	1721489340	13610	13610	13610	13610	0
197	20240111	153200	1721489340	13610	13610	13610	13610	0
198	20240111	153100	1721489340	13610	13610	13610	13610	0
199	20240111	153000	1721489340	13610	13610	13610	13610	2987
200	20240111	152900	1680836270	13620	13620	13620	13620	0
201	20240111	152800	1680836270	13620	13620	13620	13620	0
202	20240111	152700	1680836270	13620	13620	13620	13620	0
203	20240111	152600	1680836270	13620	13620	13620	13620	0
204	20240111	152500	1680836270	13620	13620	13620	13620	0
205	20240111	152400	1680836270	13620	13620	13620	13620	0
206	20240111	152300	1680836270	13620	13620	13620	13620	0
207	20240111	152200	1680836270	13620	13620	13620	13620	0
208	20240111	152100	1680836270	13620	13620	13620	13620	0
209	20240111	152000	1680836270	13620	13620	13620	13620	0
210	20240111	151900	1680836270	13620	13610	13620	13610	258
211	20240111	151800	1677323930	13610	13600	13610	13600	145
212	20240111	151700	1675350490	13610	13600	13610	13600	192
213	20240111	151600	1672737470	13600	13600	13600	13600	246
214	20240111	151500	1669391870	13590	13580	13590	13580	225
215	20240111	151400	1666334350	13590	13590	13590	13590	128
216	20240111	151300	1664594830	13590	13580	13590	13580	376
217	20240111	151200	1659487030	13580	13600	13600	13580	959
218	20240111	151100	1646454810	13590	13600	13610	13590	1481
219	20240111	151000	1626316200	13610	13600	13610	13600	296
220	20240111	150900	1622290520	13600	13600	13600	13600	19
221	20240111	150800	1622032120	13600	13600	13600	13600	17
222	20240111	150700	1621800920	13600	13600	13600	13600	34
223	20240111	150600	1621338520	13600	13600	13600	13600	86
224	20240111	150500	1620168920	13590	13590	13590	13590	1243
225	20240111	150400	1603276550	13590	13580	13590	13580	562
226	20240111	150300	1595639470	13590	13590	13590	13590	20
227	20240111	150200	1595367670	13580	13590	13590	13580	814
228	20240111	150100	1584312650	13590	13590	13590	13580	266
229	20240111	150000	1580699280	13590	13590	13590	13590	278
230	20240111	145900	1576921260	13590	13590	13590	13590	252
231	20240111	145800	1573496580	13590	13580	13590	13580	56
232	20240111	145700	1572736040	13580	13580	13580	13580	65
233	20240111	145600	1571853340	13580	13590	13590	13580	55
234	20240111	145500	1571105940	13580	13590	13590	13580	405
235	20240111	145400	1565605990	13590	13590	13590	13590	16
236	20240111	145300	1565388550	13590	13590	13590	13590	95
237	20240111	145200	1564097500	13590	13590	13590	13590	0
238	20240111	145100	1564097500	13590	13590	13590	13590	29
239	20240111	145000	1563703390	13590	13590	13590	13590	151
240	20240111	144900	1561651300	13590	13590	13590	13590	0
241	20240111	144800	1561651300	13590	13590	13590	13590	12
242	20240111	144700	1561488220	13610	13610	13610	13610	239
243	20240111	144600	1558235430	13600	13590	13600	13590	275
244	20240111	144500	1554496480	13580	13580	13580	13580	0
245	20240111	144400	1554496480	13580	13590	13590	13580	1086
246	20240111	144300	1539747570	13590	13590	13590	13590	57
247	20240111	144200	1538972940	13590	13590	13590	13590	83
248	20240111	144100	1537844970	13590	13590	13590	13590	280
249	20240111	144000	1534039770	13600	13600	13600	13600	101
250	20240111	143900	1532666170	13600	13600	13600	13600	7
251	20240111	143800	1532570970	13590	13590	13600	13590	343
252	20240111	143700	1527909590	13590	13590	13590	13590	0
253	20240111	143600	1527909590	13590	13590	13590	13590	72
254	20240111	143500	1526931110	13600	13600	13600	13600	3
255	20240111	143400	1526890310	13600	13600	13600	13600	1
256	20240111	143300	1526876710	13590	13600	13600	13590	94
257	20240111	143200	1525598540	13600	13600	13600	13600	42
258	20240111	143100	1525027340	13600	13600	13600	13600	0
259	20240111	143000	1525027340	13600	13600	13600	13600	4
260	20240111	142900	1524972940	13590	13590	13590	13590	1
261	20240111	142800	1524959350	13600	13600	13600	13600	0
262	20240111	142700	1524959350	13600	13600	13600	13600	328
263	20240111	142600	1520498550	13610	13610	13610	13610	1
264	20240111	142500	1520484940	13610	13610	13610	13610	1
265	20240111	142400	1520471330	13610	13610	13610	13610	10
266	20240111	142300	1520335230	13610	13600	13610	13600	10
267	20240111	142200	1520199220	13600	13600	13600	13600	5
268	20240111	142100	1520131220	13610	13600	13610	13600	3
269	20240111	142000	1520090400	13600	13600	13600	13600	5
270	20240111	141900	1520022400	13610	13580	13610	13580	294
271	20240111	141800	1516024340	13600	13580	13600	13580	144
272	20240111	141700	1514068290	13590	13590	13590	13580	552
273	20240111	141600	1506566630	13580	13590	13590	13580	103
274	20240111	141500	1505166890	13580	13580	13580	13580	36
275	20240111	141400	1504678010	13590	13590	13590	13590	45
276	20240111	141300	1504066460	13580	13590	13590	13580	31
277	20240111	141200	1503645470	13590	13590	13590	13590	57
278	20240111	141100	1502870840	13580	13580	13580	13580	0
279	20240111	141000	1502870840	13580	13580	13580	13580	216
280	20240111	140900	1499937560	13580	13580	13580	13580	0
281	20240111	140800	1499937560	13580	13600	13600	13570	2017
282	20240111	140700	1472533570	13590	13600	13600	13590	251
283	20240111	140600	1469120070	13600	13600	13600	13600	417
284	20240111	140500	1463448870	13610	13610	13610	13610	12
285	20240111	140400	1463285550	13610	13600	13610	13600	19
286	20240111	140300	1463027000	13600	13610	13610	13600	111
287	20240111	140200	1461516300	13610	13610	13610	13610	15
288	20240111	140100	1461312150	13600	13610	13610	13600	105
289	20240111	140000	1459883150	13610	13600	13610	13600	29
290	20240111	135900	1459488730	13600	13600	13600	13600	30
291	20240111	135800	1459080730	13600	13600	13600	13600	54
292	20240111	135700	1458346330	13590	13600	13600	13590	1132
293	20240111	135600	1442957370	13600	13600	13600	13600	299
294	20240111	135500	1438890970	13590	13590	13590	13590	273
295	20240111	135400	1435180900	13590	13590	13590	13590	1
296	20240111	135300	1435167310	13580	13580	13580	13580	75
297	20240111	135200	1434148810	13580	13580	13580	13580	237
298	20240111	135100	1430930350	13580	13580	13580	13580	14
299	20240111	135000	1430740230	13580	13580	13580	13580	5
300	20240111	134900	1430672330	13580	13580	13580	13580	12
301	20240111	134800	1430509370	13580	13580	13580	13580	10
302	20240111	134700	1430373570	13580	13580	13580	13580	162
303	20240111	134600	1428173610	13580	13580	13580	13580	39
304	20240111	134500	1427643990	13580	13580	13580	13580	192
305	20240111	134400	1425036630	13580	13590	13590	13580	150
306	20240111	134300	1422999620	13580	13580	13580	13580	130
307	20240111	134200	1421234220	13590	13590	13590	13590	0
308	20240111	134100	1421234220	13590	13600	13600	13580	4228
309	20240111	134000	1363738790	13610	13610	13610	13610	105
310	20240111	133900	1362309740	13610	13600	13610	13600	152
311	20240111	133800	1360241380	13600	13600	13600	13600	122
312	20240111	133700	1358582180	13600	13600	13600	13600	70
313	20240111	133600	1357630180	13620	13600	13620	13600	473
314	20240111	133500	1351197090	13600	13620	13620	13600	129
315	20240111	133400	1349442650	13620	13620	13620	13620	20
316	20240111	133300	1349170250	13610	13610	13610	13600	268
317	20240111	133200	1345524610	13620	13620	13620	13620	319
318	20240111	133100	1341179830	13600	13620	13620	13600	3328
319	20240111	133000	1295861530	13630	13630	13630	13630	50
320	20240111	132900	1295180030	13620	13630	13630	13620	41
321	20240111	132800	1294621210	13630	13640	13640	13630	477
322	20240111	132700	1288119200	13640	13630	13640	13630	152
323	20240111	132600	1286046270	13630	13630	13630	13630	383
324	20240111	132500	1280825980	13630	13640	13640	13630	30
325	20240111	132400	1280416830	13640	13640	13640	13640	1
326	20240111	132300	1280403190	13630	13630	13630	13630	200
327	20240111	132200	1277677190	13640	13640	13640	13640	40
328	20240111	132100	1277131590	13640	13640	13640	13640	50
329	20240111	132000	1276449590	13650	13650	13660	13650	783
330	20240111	131900	1265755430	13640	13660	13660	13640	656
331	20240111	131800	1256807390	13660	13660	13660	13660	7
332	20240111	131700	1256711770	13660	13660	13660	13660	2
333	20240111	131600	1256684450	13660	13660	13660	13650	650
334	20240111	131500	1247809240	13660	13650	13660	13650	304
335	20240111	131400	1243659480	13650	13650	13650	13650	147
336	20240111	131300	1241652930	13650	13650	13650	13650	3
337	20240111	131200	1241611980	13650	13640	13650	13640	419
338	20240111	131100	1235892820	13640	13640	13640	13640	111
339	20240111	131000	1234378780	13650	13630	13650	13630	72
340	20240111	130900	1233396020	13630	13640	13640	13630	1588
341	20240111	130800	1211741570	13640	13640	13640	13640	18
342	20240111	130700	1211496050	13640	13640	13640	13640	60
343	20240111	130600	1210677650	13640	13640	13640	13640	111
344	20240111	130500	1209163610	13640	13640	13640	13640	242
345	20240111	130400	1205862730	13640	13640	13640	13640	532
346	20240111	130300	1198606250	13640	13640	13640	13640	201
347	20240111	130200	1195864610	13650	13650	13650	13650	0
348	20240111	130100	1195864610	13650	13650	13650	13650	1
349	20240111	130000	1195850960	13630	13650	13650	13630	43
350	20240111	125900	1195264810	13640	13640	13640	13640	51
351	20240111	125800	1194569170	13640	13630	13640	13630	220
352	20240111	125700	1191569880	13630	13630	13630	13630	0
353	20240111	125600	1191569880	13630	13650	13650	13630	95
354	20240111	125500	1190273570	13630	13630	13630	13630	0
355	20240111	125400	1190273570	13630	13640	13640	13630	220
356	20240111	125300	1187273460	13640	13640	13640	13640	291
357	20240111	125200	1183304220	13650	13650	13650	13650	1
358	20240111	125100	1183290570	13630	13640	13640	13630	600
359	20240111	125000	1175112370	13650	13640	13650	13640	501
360	20240111	124900	1168278720	13650	13650	13650	13650	2
361	20240111	124800	1168251420	13640	13640	13640	13640	20
362	20240111	124700	1167978620	13640	13640	13640	13640	10
363	20240111	124600	1167842220	13650	13650	13650	13650	10
364	20240111	124500	1167705720	13650	13650	13650	13640	4
365	20240111	124400	1167651140	13650	13640	13650	13630	179
366	20240111	124300	1165208710	13640	13640	13640	13630	482
367	20240111	124200	1158635190	13630	13630	13630	13630	36
368	20240111	124100	1158144510	13640	13640	13640	13640	289
369	20240111	124000	1154202550	13640	13640	13640	13640	131
370	20240111	123900	1152415710	13630	13630	13630	13630	0
371	20240111	123800	1152415710	13630	13630	13640	13630	90
372	20240111	123700	1151188510	13640	13640	13640	13640	582
373	20240111	123600	1143250030	13640	13640	13640	13640	2
374	20240111	123500	1143222750	13640	13640	13640	13640	182
375	20240111	123400	1140740270	13640	13650	13650	13640	934
376	20240111	123300	1128000490	13650	13650	13650	13650	92
377	20240111	123200	1126744690	13640	13640	13640	13640	171
378	20240111	123100	1124412250	13650	13650	13650	13650	40
379	20240111	123000	1123866250	13650	13650	13650	13650	84
380	20240111	122900	1122719650	13660	13650	13660	13650	51
381	20240111	122800	1122023490	13660	13660	13660	13660	1
382	20240111	122700	1122009830	13660	13660	13660	13660	30
383	20240111	122600	1121600030	13650	13650	13650	13650	134
384	20240111	122500	1119770930	13650	13660	13660	13650	75
385	20240111	122400	1118747160	13660	13650	13660	13650	5
386	20240111	122300	1118678870	13650	13650	13650	13640	787
387	20240111	122200	1107942380	13650	13650	13650	13650	2
388	20240111	122100	1107915080	13650	13650	13650	13650	28
389	20240111	122000	1107532880	13650	13650	13650	13650	118
390	20240111	121900	1105922180	13660	13650	13660	13650	450
391	20240111	121800	1099778680	13650	13650	13650	13650	1
392	20240111	121700	1099765030	13650	13650	13650	13650	16
393	20240111	121600	1099546630	13650	13650	13650	13650	100
394	20240111	121500	1098181630	13660	13660	13660	13650	52
395	20240111	121400	1097471320	13660	13660	13660	13660	3
396	20240111	121300	1097430340	13660	13660	13660	13660	29
397	20240111	121200	1097034200	13650	13650	13650	13650	56
398	20240111	121100	1096269800	13650	13650	13650	13650	121
399	20240111	121000	1094618150	13640	13640	13650	13640	341
400	20240111	120900	1089966860	13640	13640	13640	13640	143
401	20240111	120800	1088016340	13640	13650	13650	13640	42
402	20240111	120700	1087443260	13650	13650	13650	13650	343
403	20240111	120600	1082761310	13650	13650	13650	13650	117
404	20240111	120500	1081164260	13660	13660	13660	13660	3
405	20240111	120400	1081123280	13670	13670	13670	13670	0
406	20240111	120300	1081123280	13670	13670	13670	13670	84
407	20240111	120200	1079975000	13650	13660	13660	13650	580
408	20240111	120100	1072052260	13660	13660	13670	13660	320
409	20240111	120000	1067681050	13660	13660	13660	13660	108
410	20240111	115900	1066205770	13660	13670	13670	13660	200
411	20240111	115800	1063473170	13670	13670	13670	13670	251
412	20240111	115700	1060042000	13670	13680	13680	13670	100
413	20240111	115600	1058674080	13680	13680	13680	13670	82
414	20240111	115500	1057552330	13670	13670	13680	13670	155
415	20240111	115400	1055432480	13660	13680	13680	13660	120
416	20240111	115300	1053792920	13660	13660	13660	13660	6
417	20240111	115200	1053710960	13660	13660	13660	13660	0
418	20240111	115100	1053710960	13660	13670	13670	13660	406
419	20240111	115000	1048163760	13670	13670	13680	13670	8
420	20240111	114900	1048054390	13670	13670	13670	13670	0
421	20240111	114800	1048054390	13670	13670	13670	13670	806
422	20240111	114700	1037036370	13670	13670	13670	13670	22
423	20240111	114600	1036735630	13670	13670	13670	13670	6
424	20240111	114500	1036653610	13670	13680	13680	13670	564
425	20240111	114400	1028942720	13680	13670	13680	13670	9
426	20240111	114300	1028819660	13670	13670	13670	13670	19
427	20240111	114200	1028559930	13670	13670	13670	13670	30
428	20240111	114100	1028149830	13670	13710	13710	13670	1405
429	20240111	114000	1008935670	13710	13710	13710	13710	76
430	20240111	113900	1007893710	13710	13710	13710	13690	13
431	20240111	113800	1007715600	13690	13690	13690	13690	107
432	20240111	113700	1006250770	13690	13690	13690	13690	6
433	20240111	113600	1006168630	13690	13690	13690	13690	19
434	20240111	113500	1005908520	13680	13710	13710	13680	365
435	20240111	113400	1000914370	13710	13710	13710	13710	9
436	20240111	113300	1000790980	13710	13720	13720	13710	183
437	20240111	113200	998280320	13710	13690	13720	13690	651
438	20240111	113100	989362870	13670	13670	13670	13670	51
439	20240111	113000	988665700	13670	13680	13680	13670	395
440	20240111	112900	983265160	13680	13680	13680	13680	121
441	20240111	112800	981609880	13680	13680	13680	13680	196
442	20240111	112700	978928600	13700	13700	13710	13700	148
443	20240111	112600	976900890	13700	13680	13700	13680	74
444	20240111	112500	975887110	13680	13700	13700	13680	9
445	20240111	112400	975763930	13700	13700	13700	13700	35
446	20240111	112300	975284430	13700	13680	13700	13670	711
447	20240111	112200	965560900	13690	13680	13690	13680	556
448	20240111	112100	957949460	13680	13680	13680	13680	171
449	20240111	112000	955610180	13680	13690	13690	13680	1515
450	20240111	111900	934870140	13690	13690	13690	13690	118
451	20240111	111800	933254720	13700	13700	13700	13700	210
452	20240111	111700	930377720	13690	13690	13690	13690	40
453	20240111	111600	929830120	13690	13690	13700	13690	187
454	20240111	111500	927269180	13690	13690	13700	13690	162
455	20240111	111400	925051310	13690	13700	13700	13690	164
456	20240111	111300	922804750	13690	13690	13720	13690	131
457	20240111	111200	921010820	13690	13690	13720	13690	219
458	20240111	111100	918008430	13680	13700	13720	13680	329
459	20240111	111000	913506050	13680	13670	13690	13670	369
460	20240111	110900	908460830	13670	13710	13720	13670	2511
461	20240111	110800	874090280	13720	13720	13720	13720	225
462	20240111	110700	871003280	13720	13750	13750	13720	1345
463	20240111	110600	852516320	13750	13680	13800	13680	7491
464	20240111	110500	749714730	13680	13650	13690	13630	1677
465	20240111	110400	726789330	13650	13620	13650	13620	2893
466	20240111	110300	687337100	13600	13600	13600	13600	362
467	20240111	110200	682413900	13610	13620	13620	13610	150
468	20240111	110100	680372340	13620	13620	13620	13620	85
469	20240111	110000	679214640	13610	13610	13610	13610	116
470	20240111	105900	677635880	13610	13610	13610	13610	51
471	20240111	105800	676941770	13610	13610	13610	13610	6
472	20240111	105700	676860110	13610	13620	13620	13610	50
473	20240111	105600	676179410	13620	13630	13630	13600	17
474	20240111	105500	675947890	13600	13600	13600	13600	50
475	20240111	105400	675267890	13600	13600	13630	13600	52
476	20240111	105300	674560660	13600	13630	13630	13600	165
477	20240111	105200	672316630	13630	13630	13630	13630	22
478	20240111	105100	672016770	13600	13620	13630	13600	268
479	20240111	105000	668366720	13620	13590	13620	13590	104
480	20240111	104900	666950270	13580	13620	13620	13580	57
481	20240111	104800	666174170	13600	13580	13600	13570	631
482	20240111	104700	657599290	13570	13580	13580	13570	237
483	20240111	104600	654381290	13590	13590	13590	13580	119
484	20240111	104500	652764780	13590	13580	13590	13560	2123
485	20240111	104400	623953500	13580	13580	13580	13580	475
486	20240111	104300	617503000	13580	13580	13590	13580	452
487	20240111	104200	611364550	13580	13590	13590	13580	43
488	20240111	104100	610780290	13590	13590	13590	13580	58
489	20240111	104000	609992270	13590	13580	13590	13580	112
490	20240111	103900	608471300	13580	13590	13590	13580	313
491	20240111	103800	604220740	13590	13590	13590	13580	223
492	20240111	103700	601191480	13580	13580	13590	13580	420
493	20240111	103600	595487800	13590	13590	13590	13590	15
494	20240111	103500	595283950	13590	13590	13590	13580	1091
495	20240111	103400	580466800	13590	13580	13590	13580	486
496	20240111	103300	573866570	13590	13600	13600	13590	1058
497	20240111	103200	559488050	13600	13590	13600	13590	145
498	20240111	103100	557516620	13590	13590	13590	13590	21
499	20240111	103000	557231230	13600	13600	13600	13600	3
500	20240111	102900	557190430	13590	13590	13590	13590	33
501	20240111	102800	556741960	13600	13610	13610	13590	755
502	20240111	102700	546479650	13610	13600	13610	13600	12
503	20240111	102600	546316340	13600	13600	13600	13600	122
504	20240111	102500	544657140	13600	13600	13600	13600	5
505	20240111	102400	544589140	13600	13590	13600	13590	58
506	20240111	102300	543800400	13600	13610	13610	13600	30
507	20240111	102200	543392300	13600	13600	13600	13600	21
508	20240111	102100	543106700	13600	13600	13600	13600	0
509	20240111	102000	543106700	13600	13590	13600	13590	190
510	20240111	101900	540522740	13590	13590	13600	13590	11
511	20240111	101800	540373210	13600	13600	13600	13600	15
512	20240111	101700	540169210	13590	13600	13600	13590	45
513	20240111	101600	539557540	13600	13600	13600	13590	65
514	20240111	101500	538673590	13590	13590	13600	13590	156
515	20240111	101400	536553390	13590	13590	13590	13590	30
516	20240111	101300	536145690	13590	13590	13590	13580	386
517	20240111	101200	530902440	13590	13590	13590	13590	61
518	20240111	101100	530073450	13590	13590	13590	13580	219
519	20240111	101000	527097950	13590	13600	13600	13590	881
520	20240111	100900	515124040	13600	13600	13600	13600	0
521	20240111	100800	515124040	13600	13610	13610	13590	638
522	20240111	100700	506446990	13610	13600	13610	13600	295
523	20240111	100600	502432240	13600	13600	13600	13600	6
524	20240111	100500	502350640	13600	13590	13600	13590	228
525	20240111	100400	499250150	13590	13590	13590	13590	83
526	20240111	100300	498122180	13600	13600	13600	13600	240
527	20240111	100200	494858180	13600	13600	13600	13600	743
528	20240111	100100	484753380	13600	13600	13600	13590	37
529	20240111	100000	484250240	13590	13580	13590	13580	882
530	20240111	095900	472270500	13580	13580	13580	13580	386
531	20240111	095800	467028620	13570	13570	13570	13570	16
532	20240111	095700	466811500	13590	13580	13590	13580	531
533	20240111	095600	459600440	13580	13570	13580	13570	228
534	20240111	095500	456505410	13580	13590	13590	13580	436
535	20240111	095400	450584430	13580	13580	13580	13580	182
536	20240111	095300	448112870	13580	13600	13610	13580	249
537	20240111	095200	444728810	13580	13600	13600	13580	319
538	20240111	095100	440390510	13610	13610	13610	13600	941
539	20240111	095000	427592650	13600	13610	13610	13580	111
540	20240111	094900	426082770	13610	13600	13610	13580	661
541	20240111	094800	417092590	13610	13590	13610	13590	787
542	20240111	094700	406384520	13600	13600	13600	13600	115
543	20240111	094600	404820520	13600	13600	13600	13600	709
544	20240111	094500	395178120	13600	13600	13610	13600	514
545	20240111	094400	388187540	13610	13610	13610	13610	51
546	20240111	094300	387493430	13610	13610	13610	13600	208
547	20240111	094200	384663570	13620	13620	13620	13620	10
548	20240111	094100	384527370	13610	13630	13630	13610	656
549	20240111	094000	375596020	13630	13640	13640	13630	384
550	20240111	093900	370360900	13650	13640	13650	13640	15
551	20240111	093800	370156210	13650	13650	13650	13650	158
552	20240111	093700	367999510	13650	13650	13650	13640	36
553	20240111	093600	367508420	13640	13650	13650	13640	473
554	20240111	093500	361055520	13650	13640	13650	13640	115
555	20240111	093400	359486770	13650	13630	13660	13630	458
556	20240111	093300	353241160	13630	13670	13670	13630	915
557	20240111	093200	340752040	13670	13670	13670	13660	166
558	20240111	093100	338484380	13660	13680	13680	13660	56
559	20240111	093000	337718430	13660	13660	13700	13660	1222
560	20240111	092900	321005310	13660	13630	13660	13630	1012
561	20240111	092800	307189940	13630	13660	13660	13630	63
562	20240111	092700	306330260	13660	13660	13670	13650	1376
563	20240111	092600	287544150	13640	13640	13650	13640	1513
564	20240111	092500	266893360	13640	13600	13640	13600	464
565	20240111	092400	260582560	13600	13600	13640	13600	130
566	20240111	092300	258814440	13600	13600	13650	13550	2442
567	20240111	092200	225629090	13600	13610	13610	13570	256
568	20240111	092100	222149530	13600	13600	13600	13600	0
569	20240111	092000	222149530	13600	13620	13620	13600	115
570	20240111	091900	220583370	13620	13620	13620	13600	211
571	20240111	091800	217711670	13620	13610	13620	13610	189
572	20240111	091700	215137580	13620	13580	13620	13550	414
573	20240111	091600	209505600	13620	13570	13620	13560	208
574	20240111	091500	206684250	13570	13580	13580	13570	162
575	20240111	091400	204485060	13580	13580	13580	13580	524
576	20240111	091300	197369140	13580	13600	13620	13570	315
577	20240111	091200	193088510	13600	13600	13600	13600	888
578	20240111	091100	181011710	13590	13580	13590	13560	1600
579	20240111	091000	159284050	13590	13600	13620	13590	1145
580	20240111	090900	143712930	13600	13590	13610	13590	151
581	20240111	090800	141660100	13590	13630	13630	13580	600
582	20240111	090700	133484870	13630	13620	13640	13580	428
583	20240111	090600	127669740	13630	13650	13650	13630	531
584	20240111	090500	120424080	13650	13580	13650	13580	598
585	20240111	090400	112285590	13580	13580	13590	13580	439
586	20240111	090300	106323460	13580	13600	13600	13570	257
587	20240111	090200	102829850	13590	13560	13590	13560	201
588	20240111	090100	100102060	13520	13540	13570	13520	3131
589	20240111	090000	57759580	13540	13530	13540	13530	4269