KissMeData/058430/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	193900	2043838000	53300	53300	53300	53300	1313
3	20240111	193800	2043838000	53300	53300	53300	53300	0
4	20240111	193700	2043838000	53300	53300	53300	53300	0
5	20240111	193600	2043838000	53300	53300	53300	53300	0
6	20240111	193500	2043838000	53300	53300	53300	53300	0
7	20240111	193400	2043838000	53300	53300	53300	53300	0
8	20240111	193300	2043838000	53300	53300	53300	53300	0
9	20240111	193200	2043838000	53300	53300	53300	53300	0
10	20240111	193100	2043838000	53300	53300	53300	53300	0
11	20240111	193000	2043838000	53300	53300	53300	53300	0
12	20240111	192900	2043838000	53300	53300	53300	53300	0
13	20240111	192800	2043838000	53300	53300	53300	53300	0
14	20240111	192700	2043838000	53300	53300	53300	53300	0
15	20240111	192600	2043838000	53300	53300	53300	53300	0
16	20240111	192500	2043838000	53300	53300	53300	53300	0
17	20240111	192400	2043838000	53300	53300	53300	53300	0
18	20240111	192300	2043838000	53300	53300	53300	53300	0
19	20240111	192200	2043838000	53300	53300	53300	53300	0
20	20240111	192100	2043838000	53300	53300	53300	53300	0
21	20240111	192000	2043838000	53300	53300	53300	53300	0
22	20240111	191900	2043838000	53300	53300	53300	53300	0
23	20240111	191800	2043838000	53300	53300	53300	53300	0
24	20240111	191700	2043838000	53300	53300	53300	53300	0
25	20240111	191600	2043838000	53300	53300	53300	53300	0
26	20240111	191500	2043838000	53300	53300	53300	53300	0
27	20240111	191400	2043838000	53300	53300	53300	53300	0
28	20240111	191300	2043838000	53300	53300	53300	53300	0
29	20240111	191200	2043838000	53300	53300	53300	53300	0
30	20240111	191100	2043838000	53300	53300	53300	53300	0
31	20240111	191000	2043838000	53300	53300	53300	53300	0
32	20240111	190900	2043838000	53300	53300	53300	53300	1313
33	20240111	190800	2043838000	53300	53300	53300	53300	0
34	20240111	190700	2043838000	53300	53300	53300	53300	0
35	20240111	190600	2043838000	53300	53300	53300	53300	0
36	20240111	190500	2043838000	53300	53300	53300	53300	0
37	20240111	190400	2043838000	53300	53300	53300	53300	0
38	20240111	190300	2043838000	53300	53300	53300	53300	0
39	20240111	190200	2043838000	53300	53300	53300	53300	0
40	20240111	190100	2043838000	53300	53300	53300	53300	0
41	20240111	190000	2043838000	53300	53300	53300	53300	0
42	20240111	185900	2043838000	53300	53300	53300	53300	0
43	20240111	185800	2043838000	53300	53300	53300	53300	0
44	20240111	185700	2043838000	53300	53300	53300	53300	0
45	20240111	185600	2043838000	53300	53300	53300	53300	0
46	20240111	185500	2043838000	53300	53300	53300	53300	0
47	20240111	185400	2043838000	53300	53300	53300	53300	0
48	20240111	185300	2043838000	53300	53300	53300	53300	0
49	20240111	185200	2043838000	53300	53300	53300	53300	0
50	20240111	185100	2043838000	53300	53300	53300	53300	0
51	20240111	185000	2043838000	53300	53300	53300	53300	0
52	20240111	184900	2043838000	53300	53300	53300	53300	0
53	20240111	184800	2043838000	53300	53300	53300	53300	0
54	20240111	184700	2043838000	53300	53300	53300	53300	0
55	20240111	184600	2043838000	53300	53300	53300	53300	0
56	20240111	184500	2043838000	53300	53300	53300	53300	0
57	20240111	184400	2043838000	53300	53300	53300	53300	0
58	20240111	184300	2043838000	53300	53300	53300	53300	0
59	20240111	184200	2043838000	53300	53300	53300	53300	0
60	20240111	184100	2043838000	53300	53300	53300	53300	0
61	20240111	184000	2043838000	53300	53300	53300	53300	0
62	20240111	183900	2043838000	53300	53300	53300	53300	1313
63	20240111	183800	2043838000	53300	53300	53300	53300	0
64	20240111	183700	2043838000	53300	53300	53300	53300	0
65	20240111	183600	2043838000	53300	53300	53300	53300	0
66	20240111	183500	2043838000	53300	53300	53300	53300	0
67	20240111	183400	2043838000	53300	53300	53300	53300	0
68	20240111	183300	2043838000	53300	53300	53300	53300	0
69	20240111	183200	2043838000	53300	53300	53300	53300	0
70	20240111	183100	2043838000	53300	53300	53300	53300	0
71	20240111	183000	2043838000	53300	53300	53300	53300	0
72	20240111	182900	2043838000	53300	53300	53300	53300	0
73	20240111	182800	2043838000	53300	53300	53300	53300	0
74	20240111	182700	2043838000	53300	53300	53300	53300	0
75	20240111	182600	2043838000	53300	53300	53300	53300	0
76	20240111	182500	2043838000	53300	53300	53300	53300	0
77	20240111	182400	2043838000	53300	53300	53300	53300	0
78	20240111	182300	2043838000	53300	53300	53300	53300	0
79	20240111	182200	2043838000	53300	53300	53300	53300	0
80	20240111	182100	2043838000	53300	53300	53300	53300	0
81	20240111	182000	2043838000	53300	53300	53300	53300	0
82	20240111	181900	2043838000	53300	53300	53300	53300	0
83	20240111	181800	2043838000	53300	53300	53300	53300	0
84	20240111	181700	2043838000	53300	53300	53300	53300	0
85	20240111	181600	2043838000	53300	53300	53300	53300	0
86	20240111	181500	2043838000	53300	53300	53300	53300	0
87	20240111	181400	2043838000	53300	53300	53300	53300	0
88	20240111	181300	2043838000	53300	53300	53300	53300	0
89	20240111	181200	2043838000	53300	53300	53300	53300	0
90	20240111	181100	2043838000	53300	53300	53300	53300	0
91	20240111	181000	2043838000	53300	53300	53300	53300	0
92	20240111	180900	2043838000	53300	53300	53300	53300	1313
93	20240111	180800	2043838000	53300	53300	53300	53300	0
94	20240111	180700	2043838000	53300	53300	53300	53300	0
95	20240111	180600	2043838000	53300	53300	53300	53300	0
96	20240111	180500	2043838000	53300	53300	53300	53300	0
97	20240111	180400	2043838000	53300	53300	53300	53300	0
98	20240111	180300	2043838000	53300	53300	53300	53300	0
99	20240111	180200	2043838000	53300	53300	53300	53300	0
100	20240111	180100	2043838000	53300	53300	53300	53300	0
101	20240111	180000	2043838000	53300	53300	53300	53300	0
102	20240111	175900	2043838000	53300	53300	53300	53300	0
103	20240111	175800	2043838000	53300	53300	53300	53300	0
104	20240111	175700	2043838000	53300	53300	53300	53300	0
105	20240111	175600	2043838000	53300	53300	53300	53300	0
106	20240111	175500	2043838000	53300	53300	53300	53300	0
107	20240111	175400	2043838000	53300	53300	53300	53300	0
108	20240111	175300	2043838000	53300	53300	53300	53300	0
109	20240111	175200	2043838000	53300	53300	53300	53300	0
110	20240111	175100	2043838000	53300	53300	53300	53300	0
111	20240111	175000	2043838000	53300	53300	53300	53300	0
112	20240111	174900	2043838000	53300	53300	53300	53300	0
113	20240111	174800	2043838000	53300	53300	53300	53300	0
114	20240111	174700	2043838000	53300	53300	53300	53300	0
115	20240111	174600	2043838000	53300	53300	53300	53300	0
116	20240111	174500	2043838000	53300	53300	53300	53300	0
117	20240111	174400	2043838000	53300	53300	53300	53300	0
118	20240111	174300	2043838000	53300	53300	53300	53300	0
119	20240111	174200	2043838000	53300	53300	53300	53300	0
120	20240111	174100	2043838000	53300	53300	53300	53300	0
121	20240111	174000	2043838000	53300	53300	53300	53300	0
122	20240111	173900	2043838000	53300	53300	53300	53300	1313
123	20240111	173800	2043838000	53300	53300	53300	53300	0
124	20240111	173700	2043838000	53300	53300	53300	53300	0
125	20240111	173600	2043838000	53300	53300	53300	53300	0
126	20240111	173500	2043838000	53300	53300	53300	53300	0
127	20240111	173400	2043838000	53300	53300	53300	53300	0
128	20240111	173300	2043838000	53300	53300	53300	53300	0
129	20240111	173200	2043838000	53300	53300	53300	53300	0
130	20240111	173100	2043838000	53300	53300	53300	53300	0
131	20240111	173000	2043838000	53300	53300	53300	53300	0
132	20240111	172900	2043838000	53300	53300	53300	53300	0
133	20240111	172800	2043838000	53300	53300	53300	53300	0
134	20240111	172700	2043838000	53300	53300	53300	53300	0
135	20240111	172600	2043838000	53300	53300	53300	53300	0
136	20240111	172500	2043838000	53300	53300	53300	53300	0
137	20240111	172400	2043838000	53300	53300	53300	53300	0
138	20240111	172300	2043838000	53300	53300	53300	53300	0
139	20240111	172200	2043838000	53300	53300	53300	53300	0
140	20240111	172100	2043838000	53300	53300	53300	53300	0
141	20240111	172000	2043838000	53300	53300	53300	53300	0
142	20240111	171900	2043838000	53300	53300	53300	53300	0
143	20240111	171800	2043838000	53300	53300	53300	53300	0
144	20240111	171700	2043838000	53300	53300	53300	53300	0
145	20240111	171600	2043838000	53300	53300	53300	53300	0
146	20240111	171500	2043838000	53300	53300	53300	53300	0
147	20240111	171400	2043838000	53300	53300	53300	53300	0
148	20240111	171300	2043838000	53300	53300	53300	53300	0
149	20240111	171200	2043838000	53300	53300	53300	53300	0
150	20240111	171100	2043838000	53300	53300	53300	53300	0
151	20240111	171000	2043838000	53300	53300	53300	53300	0
152	20240111	170900	2043838000	53300	53300	53300	53300	1313
153	20240111	170800	2043838000	53300	53300	53300	53300	0
154	20240111	170700	2043838000	53300	53300	53300	53300	0
155	20240111	170600	2043838000	53300	53300	53300	53300	0
156	20240111	170500	2043838000	53300	53300	53300	53300	0
157	20240111	170400	2043838000	53300	53300	53300	53300	0
158	20240111	170300	2043838000	53300	53300	53300	53300	0
159	20240111	170200	2043838000	53300	53300	53300	53300	0
160	20240111	170100	2043838000	53300	53300	53300	53300	0
161	20240111	170000	2043838000	53300	53300	53300	53300	0
162	20240111	165900	2043838000	53300	53300	53300	53300	0
163	20240111	165800	2043838000	53300	53300	53300	53300	0
164	20240111	165700	2043838000	53300	53300	53300	53300	0
165	20240111	165600	2043838000	53300	53300	53300	53300	0
166	20240111	165500	2043838000	53300	53300	53300	53300	0
167	20240111	165400	2043838000	53300	53300	53300	53300	0
168	20240111	165300	2043838000	53300	53300	53300	53300	0
169	20240111	165200	2043838000	53300	53300	53300	53300	0
170	20240111	165100	2043838000	53300	53300	53300	53300	0
171	20240111	165000	2043838000	53300	53300	53300	53300	0
172	20240111	164900	2043838000	53300	53300	53300	53300	0
173	20240111	164800	2043838000	53300	53300	53300	53300	0
174	20240111	164700	2043838000	53300	53300	53300	53300	0
175	20240111	164600	2043838000	53300	53300	53300	53300	0
176	20240111	164500	2043838000	53300	53300	53300	53300	0
177	20240111	164400	2043838000	53300	53300	53300	53300	0
178	20240111	164300	2043838000	53300	53300	53300	53300	0
179	20240111	164200	2043838000	53300	53300	53300	53300	0
180	20240111	164100	2043838000	53300	53300	53300	53300	0
181	20240111	164000	2043838000	53300	53300	53300	53300	0
182	20240111	163900	2043838000	53300	53300	53300	53300	1313
183	20240111	163800	2043838000	53300	53300	53300	53300	0
184	20240111	163700	2043838000	53300	53300	53300	53300	0
185	20240111	163600	2043838000	53300	53300	53300	53300	0
186	20240111	163500	2043838000	53300	53300	53300	53300	0
187	20240111	163400	2043838000	53300	53300	53300	53300	0
188	20240111	163300	2043838000	53300	53300	53300	53300	0
189	20240111	163200	2043838000	53300	53300	53300	53300	0
190	20240111	163100	2043838000	53300	53300	53300	53300	0
191	20240111	163000	2043838000	53300	53300	53300	53300	0
192	20240111	162900	2043838000	53300	53300	53300	53300	0
193	20240111	162800	2043838000	53300	53300	53300	53300	0
194	20240111	162700	2043838000	53300	53300	53300	53300	0
195	20240111	162600	2043838000	53300	53300	53300	53300	0
196	20240111	162500	2043838000	53300	53300	53300	53300	0
197	20240111	162400	2043838000	53300	53300	53300	53300	0
198	20240111	162300	2043838000	53300	53300	53300	53300	0
199	20240111	162200	2043838000	53300	53300	53300	53300	0
200	20240111	162100	2043838000	53300	53300	53300	53300	0
201	20240111	162000	2043838000	53300	53300	53300	53300	0
202	20240111	161900	2043838000	53300	53300	53300	53300	0
203	20240111	161800	2043838000	53300	53300	53300	53300	0
204	20240111	161700	2043838000	53300	53300	53300	53300	0
205	20240111	161600	2043838000	53300	53300	53300	53300	0
206	20240111	161500	2043838000	53300	53300	53300	53300	0
207	20240111	161400	2043838000	53300	53300	53300	53300	0
208	20240111	161300	2043838000	53300	53300	53300	53300	0
209	20240111	161200	2043838000	53300	53300	53300	53300	0
210	20240111	161100	2043838000	53300	53300	53300	53300	0
211	20240111	161000	2043838000	53300	53300	53300	53300	0
212	20240111	160900	2043838000	53300	53300	53300	53300	1313
213	20240111	160800	2043838000	53300	53300	53300	53300	0
214	20240111	160700	2043838000	53300	53300	53300	53300	0
215	20240111	160600	2043838000	53300	53300	53300	53300	0
216	20240111	160500	2043838000	53300	53300	53300	53300	0
217	20240111	160400	2043838000	53300	53300	53300	53300	0
218	20240111	160300	2043838000	53300	53300	53300	53300	0
219	20240111	160200	2043838000	53300	53300	53300	53300	0
220	20240111	160100	2043838000	53300	53300	53300	53300	0
221	20240111	160000	2043838000	53300	53300	53300	53300	0
222	20240111	155900	2043838000	53300	53300	53300	53300	0
223	20240111	155800	2043838000	53300	53300	53300	53300	0
224	20240111	155700	2043838000	53300	53300	53300	53300	0
225	20240111	155600	2043838000	53300	53300	53300	53300	0
226	20240111	155500	2043838000	53300	53300	53300	53300	0
227	20240111	155400	2043838000	53300	53300	53300	53300	0
228	20240111	155300	2043838000	53300	53300	53300	53300	0
229	20240111	155200	2043838000	53300	53300	53300	53300	0
230	20240111	155100	2043838000	53300	53300	53300	53300	0
231	20240111	155000	2043838000	53300	53300	53300	53300	0
232	20240111	154900	2043838000	53300	53300	53300	53300	0
233	20240111	154800	2043838000	53300	53300	53300	53300	0
234	20240111	154700	2043838000	53300	53300	53300	53300	0
235	20240111	154600	2043838000	53300	53300	53300	53300	0
236	20240111	154500	2043838000	53300	53300	53300	53300	0
237	20240111	154400	2043838000	53300	53300	53300	53300	0
238	20240111	154300	2043838000	53300	53300	53300	53300	0
239	20240111	154200	2043838000	53300	53300	53300	53300	0
240	20240111	154100	2043838000	53300	53300	53300	53300	0
241	20240111	154000	2043838000	53300	53300	53300	53300	0
242	20240111	153900	2043838000	53300	53300	53300	53300	1313
243	20240111	153800	2043838000	53300	53300	53300	53300	0
244	20240111	153700	2043838000	53300	53300	53300	53300	0
245	20240111	153600	2043838000	53300	53300	53300	53300	0
246	20240111	153500	2043838000	53300	53300	53300	53300	0
247	20240111	153400	2043838000	53300	53300	53300	53300	0
248	20240111	153300	2043838000	53300	53300	53300	53300	0
249	20240111	153200	2043838000	53300	53300	53300	53300	0
250	20240111	153100	2043838000	53300	53300	53300	53300	0
251	20240111	153000	2043838000	53300	53300	53300	53300	1313
252	20240111	152900	1973855100	53300	53300	53300	53300	0
253	20240111	152800	1973855100	53300	53300	53300	53300	0
254	20240111	152700	1973855100	53300	53300	53300	53300	0
255	20240111	152600	1973855100	53300	53300	53300	53300	0
256	20240111	152500	1973855100	53300	53300	53300	53300	0
257	20240111	152400	1973855100	53300	53300	53300	53300	0
258	20240111	152300	1973855100	53300	53300	53300	53300	0
259	20240111	152200	1973855100	53300	53300	53300	53300	0
260	20240111	152100	1973855100	53300	53300	53300	53300	0
261	20240111	152000	1973855100	53300	53300	53300	53300	0
262	20240111	151900	1973855100	53300	53200	53300	53200	18
263	20240111	151800	1972897300	53300	53200	53300	53200	63
264	20240111	151700	1969544000	53300	53400	53400	53300	233
265	20240111	151600	1957124700	53400	53400	53500	53400	107
266	20240111	151500	1951406600	53500	53400	53500	53400	81
267	20240111	151400	1947078600	53400	53400	53400	53400	176
268	20240111	151300	1937680200	53400	53300	53400	53300	3
269	20240111	151200	1937520200	53400	53300	53400	53300	61
270	20240111	151100	1934262900	53300	53200	53300	53200	295
271	20240111	151000	1918540400	53200	53200	53200	53200	0
272	20240111	150900	1918540400	53200	53400	53400	53200	325
273	20240111	150800	1901225700	53300	53400	53400	53300	3
274	20240111	150700	1901065600	53300	53300	53300	53300	44
275	20240111	150600	1898720400	53300	53400	53400	53300	56
276	20240111	150500	1895735500	53400	53300	53400	53300	8
277	20240111	150400	1895308400	53300	53300	53400	53300	12
278	20240111	150300	1894668600	53400	53400	53400	53400	2
279	20240111	150200	1894561800	53300	53300	53300	53300	0
280	20240111	150100	1894561800	53300	53300	53300	53300	38
281	20240111	150000	1892536400	53300	53300	53300	53300	46
282	20240111	145900	1890084600	53300	53300	53300	53300	5
283	20240111	145800	1889818100	53300	53300	53300	53300	150
284	20240111	145700	1881823100	53300	53300	53300	53300	0
285	20240111	145600	1881823100	53300	53300	53300	53300	112
286	20240111	145500	1875853500	53300	53300	53300	53300	29
287	20240111	145400	1874307800	53300	53300	53300	53300	0
288	20240111	145300	1874307800	53300	53300	53300	53300	1
289	20240111	145200	1874254500	53200	53200	53200	53200	38
290	20240111	145100	1872232900	53200	53200	53200	53200	0
291	20240111	145000	1872232900	53200	53200	53200	53200	171
292	20240111	144900	1863135700	53200	53300	53300	53200	46
293	20240111	144800	1860684200	53200	53200	53200	53200	20
294	20240111	144700	1859620200	53200	53200	53200	53200	0
295	20240111	144600	1859620200	53200	53300	53300	53200	3
296	20240111	144500	1859460500	53200	53200	53200	53200	0
297	20240111	144400	1859460500	53200	53200	53200	53200	27
298	20240111	144300	1858024100	53300	53300	53300	53300	40
299	20240111	144200	1855892100	53300	53300	53300	53300	67
300	20240111	144100	1852321000	53200	53200	53200	53200	114
301	20240111	144000	1846256200	53200	53200	53200	53200	2
302	20240111	143900	1846149800	53200	53200	53200	53200	146
303	20240111	143800	1838382600	53300	53300	53300	53300	2
304	20240111	143700	1838276000	53300	53300	53300	53300	45
305	20240111	143600	1835877500	53300	53300	53300	53300	0
306	20240111	143500	1835877500	53300	53200	53300	53200	31
307	20240111	143400	1834228200	53300	53300	53300	53300	0
308	20240111	143300	1834228200	53300	53300	53300	53300	2
309	20240111	143200	1834121600	53300	53300	53300	53300	46
310	20240111	143100	1831669800	53200	53200	53200	53200	0
311	20240111	143000	1831669800	53200	53200	53200	53200	0
312	20240111	142900	1831669800	53200	53200	53200	53200	32
313	20240111	142800	1829967400	53200	53200	53200	53200	0
314	20240111	142700	1829967400	53200	53300	53300	53200	7
315	20240111	142600	1829594500	53300	53200	53300	53200	2
316	20240111	142500	1829488000	53200	53200	53200	53200	0
317	20240111	142400	1829488000	53200	53200	53200	53200	151
318	20240111	142300	1821454800	53200	53200	53200	53200	40
319	20240111	142200	1819326800	53200	53200	53200	53200	0
320	20240111	142100	1819326800	53200	53300	53300	53200	76
321	20240111	142000	1815281600	53200	53200	53200	53200	235
322	20240111	141900	1802779600	53300	53300	53300	53300	481
323	20240111	141800	1777142300	53300	53300	53300	53300	0
324	20240111	141700	1777142300	53300	53300	53300	53300	1
325	20240111	141600	1777089000	53300	53300	53300	53300	2
326	20240111	141500	1776982400	53300	53300	53300	53300	2
327	20240111	141400	1776875800	53300	53300	53300	53300	7
328	20240111	141300	1776502700	53300	53300	53300	53200	8
329	20240111	141200	1776076400	53300	53300	53300	53300	180
330	20240111	141100	1766482400	53300	53300	53300	53300	0
331	20240111	141000	1766482400	53300	53300	53300	53300	40
332	20240111	140900	1764350400	53300	53300	53300	53300	0
333	20240111	140800	1764350400	53300	53300	53300	53300	15
334	20240111	140700	1763550900	53300	53300	53300	53300	11
335	20240111	140600	1762964600	53300	53300	53300	53300	74
336	20240111	140500	1759020400	53400	53400	53400	53400	0
337	20240111	140400	1759020400	53400	53400	53400	53400	1
338	20240111	140300	1758967000	53400	53400	53400	53400	20
339	20240111	140200	1757899000	53300	53300	53300	53300	0
340	20240111	140100	1757899000	53300	53300	53300	53300	4
341	20240111	140000	1757685800	53300	53300	53300	53300	53
342	20240111	135900	1754860900	53300	53300	53300	53300	108
343	20240111	135800	1749104500	53300	53300	53300	53300	10
344	20240111	135700	1748571500	53400	53300	53400	53300	312
345	20240111	135600	1731940700	53400	53400	53400	53400	1
346	20240111	135500	1731887300	53400	53400	53400	53400	0
347	20240111	135400	1731887300	53400	53400	53400	53400	232
348	20240111	135300	1719498500	53400	53400	53400	53400	140
349	20240111	135200	1712022500	53400	53400	53400	53400	11
350	20240111	135100	1711435100	53500	53500	53500	53500	0
351	20240111	135000	1711435100	53500	53500	53500	53500	2
352	20240111	134900	1711328100	53500	53400	53500	53400	83
353	20240111	134800	1706894900	53400	53500	53500	53400	184
354	20240111	134700	1697067300	53500	53500	53500	53500	1
355	20240111	134600	1697013800	53500	53500	53500	53500	0
356	20240111	134500	1697013800	53500	53400	53500	53400	16
357	20240111	134400	1696159300	53400	53500	53500	53400	11
358	20240111	134300	1695571800	53500	53500	53500	53500	3
359	20240111	134200	1695411300	53500	53500	53500	53500	18
360	20240111	134100	1694448300	53500	53500	53500	53500	52
361	20240111	134000	1691666300	53500	53400	53500	53400	2
362	20240111	133900	1691559400	53500	53500	53500	53500	1
363	20240111	133800	1691505900	53500	53500	53500	53500	16
364	20240111	133700	1690649900	53500	53500	53500	53500	61
365	20240111	133600	1687386400	53500	53500	53500	53500	93
366	20240111	133500	1682410900	53500	53500	53500	53500	45
367	20240111	133400	1680003400	53400	53400	53400	53400	21
368	20240111	133300	1678882000	53400	53400	53400	53400	11
369	20240111	133200	1678294600	53500	53500	53500	53500	0
370	20240111	133100	1678294600	53500	53500	53500	53500	92
371	20240111	133000	1673372600	53500	53500	53500	53500	1
372	20240111	132900	1673319100	53500	53500	53500	53500	9
373	20240111	132800	1672837600	53500	53500	53500	53500	48
374	20240111	132700	1670269600	53500	53500	53500	53500	50
375	20240111	132600	1667594600	53500	53500	53500	53500	1
376	20240111	132500	1667541100	53500	53500	53500	53500	245
377	20240111	132400	1654433600	53600	53600	53600	53600	1
378	20240111	132300	1654380000	53500	53600	53600	53500	32
379	20240111	132200	1652667900	53500	53500	53500	53500	192
380	20240111	132100	1642395900	53600	53600	53600	53600	0
381	20240111	132000	1642395900	53600	53600	53600	53600	1
382	20240111	131900	1642342300	53500	53500	53500	53500	10
383	20240111	131800	1641807300	53500	53600	53600	53500	47
384	20240111	131700	1639292700	53600	53600	53600	53600	1
385	20240111	131600	1639239100	53700	53700	53700	53700	0
386	20240111	131500	1639239100	53700	53700	53700	53700	1
387	20240111	131400	1639185400	53500	53500	53500	53500	2
388	20240111	131300	1639078400	53600	53600	53600	53600	10
389	20240111	131200	1638542400	53600	53600	53600	53600	0
390	20240111	131100	1638542400	53600	53600	53600	53600	0
391	20240111	131000	1638542400	53600	53600	53600	53600	53
392	20240111	130900	1635701600	53600	53600	53600	53600	1
393	20240111	130800	1635648000	53700	53700	53700	53700	10
394	20240111	130700	1635111000	53600	53600	53600	53600	1
395	20240111	130600	1635057400	53600	53600	53600	53600	13
396	20240111	130500	1634360600	53600	53600	53600	53600	0
397	20240111	130400	1634360600	53600	53700	53700	53600	44
398	20240111	130300	1632002000	53700	53700	53700	53700	0
399	20240111	130200	1632002000	53700	53700	53700	53700	23
400	20240111	130100	1630766900	53700	53700	53700	53700	1
401	20240111	130000	1630713200	53600	53600	53600	53600	0
402	20240111	125900	1630713200	53600	53600	53600	53600	26
403	20240111	125800	1629319600	53700	53600	53700	53600	33
404	20240111	125700	1627549900	53600	53600	53600	53600	30
405	20240111	125600	1625941900	53700	53700	53700	53700	30
406	20240111	125500	1624330900	53600	53500	53600	53500	4
407	20240111	125400	1624116600	53500	53500	53500	53500	0
408	20240111	125300	1624116600	53500	53500	53500	53500	0
409	20240111	125200	1624116600	53500	53600	53600	53500	17
410	20240111	125100	1623205900	53600	53600	53700	53600	151
411	20240111	125000	1615111900	53600	53600	53600	53600	0
412	20240111	124900	1615111900	53600	53600	53600	53600	102
413	20240111	124800	1609644700	53600	53600	53600	53600	1
414	20240111	124700	1609591100	53600	53600	53600	53600	18
415	20240111	124600	1608626300	53600	53600	53600	53600	49
416	20240111	124500	1605999900	53600	53600	53600	53600	170
417	20240111	124400	1596887900	53600	53500	53600	53500	31
418	20240111	124300	1595229300	53500	53600	53600	53500	8
419	20240111	124200	1594801000	53600	53600	53600	53600	9
420	20240111	124100	1594318600	53600	53600	53600	53600	25
421	20240111	124000	1592978600	53600	53600	53600	53500	13
422	20240111	123900	1592281900	53500	53600	53600	53500	31
423	20240111	123800	1590623300	53600	53600	53600	53600	0
424	20240111	123700	1590623300	53600	53600	53600	53600	12
425	20240111	123600	1589980100	53600	53600	53600	53600	0
426	20240111	123500	1589980100	53600	53600	53600	53600	5
427	20240111	123400	1589712100	53700	53600	53700	53600	24
428	20240111	123300	1588425600	53600	53600	53600	53600	33
429	20240111	123200	1586656800	53600	53600	53600	53600	125
430	20240111	123100	1579956800	53700	53500	53700	53500	43
431	20240111	123000	1577648100	53600	53600	53600	53600	20
432	20240111	122900	1576576100	53700	53700	53700	53700	1
433	20240111	122800	1576522400	53500	53500	53500	53500	24
434	20240111	122700	1575238400	53500	53700	53700	53500	3
435	20240111	122600	1575077700	53700	53500	53700	53500	130
436	20240111	122500	1568122500	53500	53600	53600	53500	31
437	20240111	122400	1566462700	53700	53700	53700	53700	0
438	20240111	122300	1566462700	53700	53700	53700	53700	0
439	20240111	122200	1566462700	53700	53600	53700	53600	58
440	20240111	122100	1563348200	53600	53600	53600	53600	0
441	20240111	122000	1563348200	53600	53600	53600	53500	6
442	20240111	121900	1563027000	53600	53500	53600	53500	24
443	20240111	121800	1561742600	53600	53600	53600	53600	5
444	20240111	121700	1561474600	53500	53600	53600	53500	17
445	20240111	121600	1560563800	53600	53700	53700	53600	27
446	20240111	121500	1559116400	53700	53700	53700	53700	0
447	20240111	121400	1559116400	53700	53700	53700	53700	2
448	20240111	121300	1559009000	53700	53700	53700	53700	0
449	20240111	121200	1559009000	53700	53700	53700	53700	2
450	20240111	121100	1558901600	53600	53600	53600	53600	7
451	20240111	121000	1558526400	53500	53500	53500	53500	0
452	20240111	120900	1558526400	53500	53600	53600	53500	151
453	20240111	120800	1550441400	53600	53600	53600	53600	2
454	20240111	120700	1550334200	53600	53600	53600	53600	40
455	20240111	120600	1548190200	53600	53600	53600	53600	47
456	20240111	120500	1545671000	53700	53700	53700	53700	0
457	20240111	120400	1545671000	53700	53700	53700	53700	23
458	20240111	120300	1544435900	53700	53700	53700	53700	40
459	20240111	120200	1542287900	53700	53700	53700	53700	10
460	20240111	120100	1541750900	53700	53700	53700	53700	10
461	20240111	120000	1541213900	53700	53700	53700	53600	23
462	20240111	115900	1539978900	53600	53600	53600	53600	5
463	20240111	115800	1539710900	53600	53600	53600	53600	210
464	20240111	115700	1528454900	53700	53700	53700	53700	26
465	20240111	115600	1527058700	53700	53700	53700	53700	27
466	20240111	115500	1525608800	53700	53700	53700	53700	1
467	20240111	115400	1525555100	53700	53700	53700	53700	15
468	20240111	115300	1524749600	53700	53700	53700	53700	0
469	20240111	115200	1524749600	53700	53700	53700	53700	5
470	20240111	115100	1524481100	53700	53700	53700	53700	1
471	20240111	115000	1524427400	53700	53700	53700	53700	21
472	20240111	114900	1523299700	53700	53700	53700	53700	8
473	20240111	114800	1522870100	53600	53600	53600	53600	57
474	20240111	114700	1519814900	53600	53700	53700	53600	28
475	20240111	114600	1518312600	53700	53700	53700	53700	0
476	20240111	114500	1518312600	53700	53700	53700	53700	0
477	20240111	114400	1518312600	53700	53700	53700	53700	0
478	20240111	114300	1518312600	53700	53700	53700	53700	45
479	20240111	114200	1515896100	53700	53700	53700	53700	5
480	20240111	114100	1515627600	53700	53700	53700	53700	0
481	20240111	114000	1515627600	53700	53700	53700	53700	5
482	20240111	113900	1515359100	53800	53800	53800	53700	302
483	20240111	113800	1499140100	53800	53800	53800	53800	7
484	20240111	113700	1498763500	53800	53800	53800	53800	0
485	20240111	113600	1498763500	53800	53700	53800	53700	44
486	20240111	113500	1496398800	53700	53700	53700	53700	1
487	20240111	113400	1496345100	53800	53800	53800	53800	16
488	20240111	113300	1495484300	53800	53800	53800	53700	60
489	20240111	113200	1492258000	53800	53800	53800	53800	10
490	20240111	113100	1491720000	53800	53800	53800	53800	1
491	20240111	113000	1491666200	53900	53900	53900	53900	1
492	20240111	112900	1491612300	53900	53900	53900	53900	19
493	20240111	112800	1490588200	53900	53900	53900	53900	2
494	20240111	112700	1490480400	53900	53900	53900	53900	10
495	20240111	112600	1489941400	53900	53900	53900	53900	0
496	20240111	112500	1489941400	53900	53900	53900	53900	11
497	20240111	112400	1489348500	53900	53700	53900	53700	284
498	20240111	112300	1474070100	53600	53600	53600	53600	1
499	20240111	112200	1474016500	53600	53600	53600	53600	5
500	20240111	112100	1473748500	53700	53700	53700	53700	5
501	20240111	112000	1473480000	53700	53600	53700	53600	11
502	20240111	111900	1472890300	53700	53700	53700	53600	31
503	20240111	111800	1471225700	53700	53600	53700	53600	21
504	20240111	111700	1470099800	53600	53600	53600	53600	0
505	20240111	111600	1470099800	53600	53600	53600	53600	28
506	20240111	111500	1468599000	53600	53600	53600	53600	0
507	20240111	111400	1468599000	53600	53600	53600	53600	0
508	20240111	111300	1468599000	53600	53600	53600	53600	0
509	20240111	111200	1468599000	53600	53600	53600	53600	58
510	20240111	111100	1465490200	53600	53600	53600	53600	25
511	20240111	111000	1464150200	53900	53900	53900	53900	1
512	20240111	110900	1464096300	53800	53800	53800	53800	4
513	20240111	110800	1463881100	53800	53800	53800	53800	20
514	20240111	110700	1462805100	53800	53800	53800	53800	111
515	20240111	110600	1456833300	53800	53700	53800	53600	322
516	20240111	110500	1439520100	53600	53600	53600	53600	56
517	20240111	110400	1436518500	53600	53600	53600	53600	59
518	20240111	110300	1433356100	53600	53600	53600	53600	6
519	20240111	110200	1433034500	53600	53600	53600	53600	61
520	20240111	110100	1429764900	53600	53600	53600	53600	21
521	20240111	110000	1428639300	53600	53600	53600	53600	14
522	20240111	105900	1427888900	53600	53500	53600	53500	1508
523	20240111	105800	1347194400	53400	53400	53400	53400	0
524	20240111	105700	1347194400	53400	53400	53500	53400	33
525	20240111	105600	1345432100	53400	53500	53500	53400	12
526	20240111	105500	1344790300	53400	53400	53400	53400	59
527	20240111	105400	1341639700	53400	53400	53400	53400	63
528	20240111	105300	1338275500	53400	53400	53400	53400	1
529	20240111	105200	1338222100	53300	53300	53300	53300	0
530	20240111	105100	1338222100	53300	53300	53300	53300	0
531	20240111	105000	1338222100	53300	53400	53400	53300	500
532	20240111	104900	1311550600	53400	53400	53400	53400	20
533	20240111	104800	1310482600	53400	53500	53500	53400	13
534	20240111	104700	1309787200	53500	53400	53500	53400	17
535	20240111	104600	1308877800	53400	53400	53400	53400	1
536	20240111	104500	1308824400	53400	53400	53400	53400	11
537	20240111	104400	1308237000	53400	53400	53400	53400	43
538	20240111	104300	1305940800	53400	53400	53400	53400	0
539	20240111	104200	1305940800	53400	53400	53400	53400	0
540	20240111	104100	1305940800	53400	53400	53400	53400	198
541	20240111	104000	1295367600	53400	53400	53400	53400	207
542	20240111	103900	1284313800	53300	53300	53300	53300	0
543	20240111	103800	1284313800	53300	53400	53400	53300	10
544	20240111	103700	1283780700	53400	53400	53400	53400	23
545	20240111	103600	1282552500	53400	53400	53400	53400	7
546	20240111	103500	1282178700	53300	53300	53300	53300	0
547	20240111	103400	1282178700	53300	53300	53300	53300	20
548	20240111	103300	1281112700	53300	53300	53300	53300	53
549	20240111	103200	1278287800	53300	53400	53400	53300	42
550	20240111	103100	1276049000	53300	53400	53400	53300	27
551	20240111	103000	1274607300	53400	53400	53400	53400	90
552	20240111	102900	1269801300	53400	53400	53400	53400	6
553	20240111	102800	1269480900	53400	53300	53400	53300	461
554	20240111	102700	1244908900	53300	53300	53300	53300	1
555	20240111	102600	1244855600	53300	53300	53300	53300	11
556	20240111	102500	1244269300	53300	53300	53300	53300	0
557	20240111	102400	1244269300	53300	53300	53300	53300	147
558	20240111	102300	1236434200	53300	53400	53400	53300	120
559	20240111	102200	1230031100	53400	53400	53400	53400	140
560	20240111	102100	1222555100	53400	53400	53400	53400	18
561	20240111	102000	1221593900	53400	53400	53400	53400	24
562	20240111	101900	1220312300	53400	53500	53500	53400	72
563	20240111	101800	1216467400	53500	53500	53500	53500	60
564	20240111	101700	1213257400	53500	53500	53500	53500	40
565	20240111	101600	1211117400	53500	53400	53500	53400	2
566	20240111	101500	1211010500	53400	53400	53400	53400	0
567	20240111	101400	1211010500	53400	53400	53400	53400	5
568	20240111	101300	1210743500	53400	53400	53400	53400	18
569	20240111	101200	1209782300	53500	53500	53500	53500	45
570	20240111	101100	1207374800	53500	53500	53500	53500	0
571	20240111	101000	1207374800	53500	53500	53500	53500	3
572	20240111	100900	1207214300	53500	53500	53500	53500	0
573	20240111	100800	1207214300	53500	53500	53500	53500	1
574	20240111	100700	1207160800	53400	53600	53600	53400	409
575	20240111	100600	1185279800	53600	53600	53600	53600	40
576	20240111	100500	1183135800	53700	53500	53700	53500	3
577	20240111	100400	1182974900	53600	53500	53600	53500	14
578	20240111	100300	1182224900	53400	53400	53400	53400	0
579	20240111	100200	1182224900	53400	53600	53600	53400	608
580	20240111	100100	1149719000	53400	53400	53400	53400	10
581	20240111	100000	1149185000	53600	53400	53600	53400	81
582	20240111	095900	1144845000	53400	53400	53500	53400	111
583	20240111	095800	1138907600	53400	53400	53500	53400	16
584	20240111	095700	1138053100	53400	53500	53500	53400	3
585	20240111	095600	1137892700	53500	53400	53500	53400	60
586	20240111	095500	1134685300	53400	53300	53400	53300	3
587	20240111	095400	1134525200	53300	53300	53300	53300	13
588	20240111	095300	1133832300	53300	53300	53300	53300	0
589	20240111	095200	1133832300	53300	53300	53300	53300	43
590	20240111	095100	1131540400	53200	53200	53200	53200	0
591	20240111	095000	1131540400	53200	53200	53200	53200	150
592	20240111	094900	1123560400	53200	53200	53400	53200	26
593	20240111	094800	1122176500	53200	53300	53300	53200	6
594	20240111	094700	1121857200	53300	53500	53500	53300	457
595	20240111	094600	1097483600	53500	53500	53600	53500	67
596	20240111	094500	1093893500	53600	53600	53600	53500	138
597	20240111	094400	1086508400	53600	53500	53600	53500	125
598	20240111	094300	1079813900	53600	53500	53600	53500	20
599	20240111	094200	1078743300	53600	53500	53600	53500	57
600	20240111	094100	1075688500	53500	53500	53500	53500	15
601	20240111	094000	1074886000	53600	53600	53600	53600	54
602	20240111	093900	1071991600	53600	53700	53700	53600	16
603	20240111	093800	1071132800	53700	53700	53700	53700	152
604	20240111	093700	1062970400	53600	53600	53600	53600	141
605	20240111	093600	1055412800	53600	53500	53600	53500	62
606	20240111	093500	1052095600	53500	53500	53600	53500	58
607	20240111	093400	1048992400	53500	53600	53600	53500	65
608	20240111	093300	1045511800	53600	53600	53600	53600	37
609	20240111	093200	1043528600	53600	53500	53600	53500	215
610	20240111	093100	1032024600	53500	53500	53500	53500	2
611	20240111	093000	1031917600	53500	53600	53600	53500	124
612	20240111	092900	1025275000	53500	53400	53500	53300	190
613	20240111	092800	1015140700	53500	53400	53500	53400	21
614	20240111	092700	1014019200	53400	53400	53500	53400	86
615	20240111	092600	1009426700	53500	53400	53500	53400	121
616	20240111	092500	1002964900	53400	53500	53500	53400	1040
617	20240111	092400	947330900	53500	53500	53600	53500	234
618	20240111	092300	934808400	53600	53700	53700	53600	133
619	20240111	092200	927678600	53700	53700	53700	53600	64
620	20240111	092100	924246100	53800	53900	53900	53600	563
621	20240111	092000	894026200	53900	53900	53900	53800	20
622	20240111	091900	892948400	54000	53700	54000	53700	710
623	20240111	091800	854726900	53700	53900	53900	53700	655
624	20240111	091700	819482500	53900	54000	54000	53900	150
625	20240111	091600	811383200	54000	54000	54100	53900	794
626	20240111	091500	768491300	54000	53900	54000	53800	837
627	20240111	091400	723332200	53800	53800	53900	53700	428
628	20240111	091300	700303300	53800	53700	53800	53600	331
629	20240111	091200	682528600	53600	53600	53600	53500	365
630	20240111	091100	662988100	53600	53800	53900	53600	690
631	20240111	091000	625917200	53800	53900	54300	53800	1693
632	20240111	090900	534525200	53900	53800	54300	53800	1367
633	20240111	090800	460692500	53800	53500	53800	53300	1682
634	20240111	090700	370496000	53500	53600	53600	53300	1280
635	20240111	090600	302088400	53600	53400	53700	53300	1890
636	20240111	090500	200805200	53300	53100	53400	53100	1876
637	20240111	090400	100875500	53100	53000	53100	53000	324
638	20240111	090300	83686900	53000	53100	53100	53000	156
639	20240111	090200	75416700	53100	53000	53100	53000	326
640	20240111	090100	58127700	53000	52900	53000	52800	783
641	20240111	090000	16779600	52900	52700	52900	52700	318