KissMeData/007820/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	185000	1574895880	5350	5350	5350	5350	1630
3	20240116	184900	1574895880	5350	5350	5350	5350	0
4	20240116	184800	1574895880	5350	5350	5350	5350	0
5	20240116	184700	1574895880	5350	5350	5350	5350	0
6	20240116	184600	1574895880	5350	5350	5350	5350	0
7	20240116	184500	1574895880	5350	5350	5350	5350	0
8	20240116	184400	1574895880	5350	5350	5350	5350	0
9	20240116	184300	1574895880	5350	5350	5350	5350	0
10	20240116	184200	1574895880	5350	5350	5350	5350	0
11	20240116	184100	1574895880	5350	5350	5350	5350	0
12	20240116	184000	1574895880	5350	5350	5350	5350	0
13	20240116	183900	1574895880	5350	5350	5350	5350	0
14	20240116	183800	1574895880	5350	5350	5350	5350	0
15	20240116	183700	1574895880	5350	5350	5350	5350	0
16	20240116	183600	1574895880	5350	5350	5350	5350	0
17	20240116	183500	1574895880	5350	5350	5350	5350	0
18	20240116	183400	1574895880	5350	5350	5350	5350	0
19	20240116	183300	1574895880	5350	5350	5350	5350	0
20	20240116	183200	1574895880	5350	5350	5350	5350	0
21	20240116	183100	1574895880	5350	5350	5350	5350	0
22	20240116	183000	1574895880	5350	5350	5350	5350	0
23	20240116	182900	1574895880	5350	5350	5350	5350	0
24	20240116	182800	1574895880	5350	5350	5350	5350	0
25	20240116	182700	1574895880	5350	5350	5350	5350	0
26	20240116	182600	1574895880	5350	5350	5350	5350	0
27	20240116	182500	1574895880	5350	5350	5350	5350	0
28	20240116	182400	1574895880	5350	5350	5350	5350	0
29	20240116	182300	1574895880	5350	5350	5350	5350	0
30	20240116	182200	1574895880	5350	5350	5350	5350	0
31	20240116	182100	1574895880	5350	5350	5350	5350	0
32	20240116	182000	1574895880	5350	5350	5350	5350	1630
33	20240116	181900	1574895880	5350	5350	5350	5350	0
34	20240116	181800	1574895880	5350	5350	5350	5350	0
35	20240116	181700	1574895880	5350	5350	5350	5350	0
36	20240116	181600	1574895880	5350	5350	5350	5350	0
37	20240116	181500	1574895880	5350	5350	5350	5350	0
38	20240116	181400	1574895880	5350	5350	5350	5350	0
39	20240116	181300	1574895880	5350	5350	5350	5350	0
40	20240116	181200	1574895880	5350	5350	5350	5350	0
41	20240116	181100	1574895880	5350	5350	5350	5350	0
42	20240116	181000	1574895880	5350	5350	5350	5350	0
43	20240116	180900	1574895880	5350	5350	5350	5350	0
44	20240116	180800	1574895880	5350	5350	5350	5350	0
45	20240116	180700	1574895880	5350	5350	5350	5350	0
46	20240116	180600	1574895880	5350	5350	5350	5350	0
47	20240116	180500	1574895880	5350	5350	5350	5350	0
48	20240116	180400	1574895880	5350	5350	5350	5350	0
49	20240116	180300	1574895880	5350	5350	5350	5350	0
50	20240116	180200	1574895880	5350	5350	5350	5350	0
51	20240116	180100	1574895880	5350	5350	5350	5350	0
52	20240116	180000	1574895880	5350	5350	5350	5350	0
53	20240116	175900	1574895880	5350	5350	5350	5350	0
54	20240116	175800	1574895880	5350	5350	5350	5350	0
55	20240116	175700	1574895880	5350	5350	5350	5350	0
56	20240116	175600	1574895880	5350	5350	5350	5350	0
57	20240116	175500	1574895880	5350	5350	5350	5350	0
58	20240116	175400	1574895880	5350	5350	5350	5350	0
59	20240116	175300	1574895880	5350	5350	5350	5350	0
60	20240116	175200	1574895880	5350	5350	5350	5350	0
61	20240116	175100	1574895880	5350	5350	5350	5350	0
62	20240116	175000	1574895880	5350	5350	5350	5350	1630
63	20240116	174900	1574895880	5350	5350	5350	5350	0
64	20240116	174800	1574895880	5350	5350	5350	5350	0
65	20240116	174700	1574895880	5350	5350	5350	5350	0
66	20240116	174600	1574895880	5350	5350	5350	5350	0
67	20240116	174500	1574895880	5350	5350	5350	5350	0
68	20240116	174400	1574895880	5350	5350	5350	5350	0
69	20240116	174300	1574895880	5350	5350	5350	5350	0
70	20240116	174200	1574895880	5350	5350	5350	5350	0
71	20240116	174100	1574895880	5350	5350	5350	5350	0
72	20240116	174000	1574895880	5350	5350	5350	5350	0
73	20240116	173900	1574895880	5350	5350	5350	5350	0
74	20240116	173800	1574895880	5350	5350	5350	5350	0
75	20240116	173700	1574895880	5350	5350	5350	5350	0
76	20240116	173600	1574895880	5350	5350	5350	5350	0
77	20240116	173500	1574895880	5350	5350	5350	5350	0
78	20240116	173400	1574895880	5350	5350	5350	5350	0
79	20240116	173300	1574895880	5350	5350	5350	5350	0
80	20240116	173200	1574895880	5350	5350	5350	5350	0
81	20240116	173100	1574895880	5350	5350	5350	5350	0
82	20240116	173000	1574895880	5350	5350	5350	5350	0
83	20240116	172900	1574895880	5350	5350	5350	5350	0
84	20240116	172800	1574895880	5350	5350	5350	5350	0
85	20240116	172700	1574895880	5350	5350	5350	5350	0
86	20240116	172600	1574895880	5350	5350	5350	5350	0
87	20240116	172500	1574895880	5350	5350	5350	5350	0
88	20240116	172400	1574895880	5350	5350	5350	5350	0
89	20240116	172300	1574895880	5350	5350	5350	5350	0
90	20240116	172200	1574895880	5350	5350	5350	5350	0
91	20240116	172100	1574895880	5350	5350	5350	5350	0
92	20240116	172000	1574895880	5350	5350	5350	5350	1630
93	20240116	171900	1574895880	5350	5350	5350	5350	0
94	20240116	171800	1574895880	5350	5350	5350	5350	0
95	20240116	171700	1574895880	5350	5350	5350	5350	0
96	20240116	171600	1574895880	5350	5350	5350	5350	0
97	20240116	171500	1574895880	5350	5350	5350	5350	0
98	20240116	171400	1574895880	5350	5350	5350	5350	0
99	20240116	171300	1574895880	5350	5350	5350	5350	0
100	20240116	171200	1574895880	5350	5350	5350	5350	0
101	20240116	171100	1574895880	5350	5350	5350	5350	0
102	20240116	171000	1574895880	5350	5350	5350	5350	0
103	20240116	170900	1574895880	5350	5350	5350	5350	0
104	20240116	170800	1574895880	5350	5350	5350	5350	0
105	20240116	170700	1574895880	5350	5350	5350	5350	0
106	20240116	170600	1574895880	5350	5350	5350	5350	0
107	20240116	170500	1574895880	5350	5350	5350	5350	0
108	20240116	170400	1574895880	5350	5350	5350	5350	0
109	20240116	170300	1574895880	5350	5350	5350	5350	0
110	20240116	170200	1574895880	5350	5350	5350	5350	0
111	20240116	170100	1574895880	5350	5350	5350	5350	0
112	20240116	170000	1574895880	5350	5350	5350	5350	0
113	20240116	165900	1574895880	5350	5350	5350	5350	0
114	20240116	165800	1574895880	5350	5350	5350	5350	0
115	20240116	165700	1574895880	5350	5350	5350	5350	0
116	20240116	165600	1574895880	5350	5350	5350	5350	0
117	20240116	165500	1574895880	5350	5350	5350	5350	0
118	20240116	165400	1574895880	5350	5350	5350	5350	0
119	20240116	165300	1574895880	5350	5350	5350	5350	0
120	20240116	165200	1574895880	5350	5350	5350	5350	0
121	20240116	165100	1574895880	5350	5350	5350	5350	0
122	20240116	165000	1574895880	5350	5350	5350	5350	1630
123	20240116	164900	1574895880	5350	5350	5350	5350	0
124	20240116	164800	1574895880	5350	5350	5350	5350	0
125	20240116	164700	1574895880	5350	5350	5350	5350	0
126	20240116	164600	1574895880	5350	5350	5350	5350	0
127	20240116	164500	1574895880	5350	5350	5350	5350	0
128	20240116	164400	1574895880	5350	5350	5350	5350	0
129	20240116	164300	1574895880	5350	5350	5350	5350	0
130	20240116	164200	1574895880	5350	5350	5350	5350	0
131	20240116	164100	1574895880	5350	5350	5350	5350	0
132	20240116	164000	1574895880	5350	5350	5350	5350	0
133	20240116	163900	1574895880	5350	5350	5350	5350	0
134	20240116	163800	1574895880	5350	5350	5350	5350	0
135	20240116	163700	1574895880	5350	5350	5350	5350	0
136	20240116	163600	1574895880	5350	5350	5350	5350	0
137	20240116	163500	1574895880	5350	5350	5350	5350	0
138	20240116	163400	1574895880	5350	5350	5350	5350	0
139	20240116	163300	1574895880	5350	5350	5350	5350	0
140	20240116	163200	1574895880	5350	5350	5350	5350	0
141	20240116	163100	1574895880	5350	5350	5350	5350	0
142	20240116	163000	1574895880	5350	5350	5350	5350	0
143	20240116	162900	1574895880	5350	5350	5350	5350	0
144	20240116	162800	1574895880	5350	5350	5350	5350	0
145	20240116	162700	1574895880	5350	5350	5350	5350	0
146	20240116	162600	1574895880	5350	5350	5350	5350	0
147	20240116	162500	1574895880	5350	5350	5350	5350	0
148	20240116	162400	1574895880	5350	5350	5350	5350	0
149	20240116	162300	1574895880	5350	5350	5350	5350	0
150	20240116	162200	1574895880	5350	5350	5350	5350	0
151	20240116	162100	1574895880	5350	5350	5350	5350	0
152	20240116	162000	1574895880	5350	5350	5350	5350	1630
153	20240116	161900	1574895880	5350	5350	5350	5350	0
154	20240116	161800	1574895880	5350	5350	5350	5350	0
155	20240116	161700	1574895880	5350	5350	5350	5350	0
156	20240116	161600	1574895880	5350	5350	5350	5350	0
157	20240116	161500	1574895880	5350	5350	5350	5350	0
158	20240116	161400	1574895880	5350	5350	5350	5350	0
159	20240116	161300	1574895880	5350	5350	5350	5350	0
160	20240116	161200	1574895880	5350	5350	5350	5350	0
161	20240116	161100	1574895880	5350	5350	5350	5350	0
162	20240116	161000	1574895880	5350	5350	5350	5350	0
163	20240116	160900	1574895880	5350	5350	5350	5350	0
164	20240116	160800	1574895880	5350	5350	5350	5350	0
165	20240116	160700	1574895880	5350	5350	5350	5350	0
166	20240116	160600	1574895880	5350	5350	5350	5350	0
167	20240116	160500	1574895880	5350	5350	5350	5350	0
168	20240116	160400	1574895880	5350	5350	5350	5350	0
169	20240116	160300	1574895880	5350	5350	5350	5350	0
170	20240116	160200	1574895880	5350	5350	5350	5350	0
171	20240116	160100	1574895880	5350	5350	5350	5350	0
172	20240116	160000	1574895880	5350	5350	5350	5350	0
173	20240116	155900	1574895880	5350	5350	5350	5350	0
174	20240116	155800	1574895880	5350	5350	5350	5350	0
175	20240116	155700	1574895880	5350	5350	5350	5350	0
176	20240116	155600	1574895880	5350	5350	5350	5350	0
177	20240116	155500	1574895880	5350	5350	5350	5350	0
178	20240116	155400	1574895880	5350	5350	5350	5350	0
179	20240116	155300	1574895880	5350	5350	5350	5350	0
180	20240116	155200	1574895880	5350	5350	5350	5350	0
181	20240116	155100	1574895880	5350	5350	5350	5350	0
182	20240116	155000	1574895880	5350	5350	5350	5350	1630
183	20240116	154900	1574895880	5350	5350	5350	5350	0
184	20240116	154800	1574895880	5350	5350	5350	5350	0
185	20240116	154700	1574895880	5350	5350	5350	5350	0
186	20240116	154600	1574895880	5350	5350	5350	5350	0
187	20240116	154500	1574895880	5350	5350	5350	5350	0
188	20240116	154400	1574895880	5350	5350	5350	5350	0
189	20240116	154300	1574895880	5350	5350	5350	5350	0
190	20240116	154200	1574895880	5350	5350	5350	5350	0
191	20240116	154100	1574895880	5350	5350	5350	5350	0
192	20240116	154000	1574895880	5350	5350	5350	5350	0
193	20240116	153900	1574895880	5350	5350	5350	5350	0
194	20240116	153800	1574895880	5350	5350	5350	5350	0
195	20240116	153700	1574895880	5350	5350	5350	5350	0
196	20240116	153600	1574895880	5350	5350	5350	5350	0
197	20240116	153500	1574895880	5350	5350	5350	5350	0
198	20240116	153400	1574895880	5350	5350	5350	5350	0
199	20240116	153300	1574895880	5350	5350	5350	5350	0
200	20240116	153200	1574895880	5350	5350	5350	5350	0
201	20240116	153100	1574895880	5350	5350	5350	5350	0
202	20240116	153000	1574895880	5350	5350	5350	5350	1630
203	20240116	152900	1566175380	5350	5350	5350	5350	0
204	20240116	152800	1566175380	5350	5350	5350	5350	0
205	20240116	152700	1566175380	5350	5350	5350	5350	0
206	20240116	152600	1566175380	5350	5350	5350	5350	0
207	20240116	152500	1566175380	5350	5350	5350	5350	0
208	20240116	152400	1566175380	5350	5350	5350	5350	0
209	20240116	152300	1566175380	5350	5350	5350	5350	0
210	20240116	152200	1566175380	5350	5350	5350	5350	0
211	20240116	152100	1566175380	5350	5350	5350	5350	0
212	20240116	152000	1566175380	5350	5350	5350	5350	0
213	20240116	151900	1566175380	5350	5350	5350	5320	77
214	20240116	151800	1565763460	5320	5320	5320	5320	44
215	20240116	151700	1565529380	5350	5340	5350	5340	201
216	20240116	151600	1564456030	5340	5340	5340	5320	106
217	20240116	151500	1563890010	5320	5330	5330	5320	156
218	20240116	151400	1563059500	5340	5340	5340	5340	13
219	20240116	151300	1562990080	5330	5330	5330	5330	53
220	20240116	151200	1562707590	5330	5330	5330	5330	0
221	20240116	151100	1562707590	5330	5320	5330	5320	17
222	20240116	151000	1562617020	5320	5320	5320	5320	160
223	20240116	150900	1561765820	5330	5330	5330	5330	0
224	20240116	150800	1561765820	5330	5320	5330	5320	541
225	20240116	150700	1558887300	5330	5330	5330	5330	30
226	20240116	150600	1558727400	5330	5330	5330	5330	0
227	20240116	150500	1558727400	5330	5330	5330	5320	307
228	20240116	150400	1557091100	5330	5330	5330	5330	4
229	20240116	150300	1557069780	5330	5330	5330	5330	101
230	20240116	150200	1556531450	5330	5330	5330	5330	25
231	20240116	150100	1556398200	5320	5320	5320	5320	62
232	20240116	150000	1556068360	5320	5320	5320	5320	0
233	20240116	145900	1556068360	5320	5320	5320	5320	0
234	20240116	145800	1556068360	5320	5320	5320	5320	205
235	20240116	145700	1554977760	5330	5330	5330	5330	20
236	20240116	145600	1554871160	5330	5330	5330	5330	218
237	20240116	145500	1553709220	5310	5330	5330	5310	3
238	20240116	145400	1553693270	5310	5310	5310	5310	0
239	20240116	145300	1553693270	5310	5320	5320	5310	15
240	20240116	145200	1553613480	5310	5310	5310	5310	825
241	20240116	145100	1549232730	5320	5320	5320	5320	0
242	20240116	145000	1549232730	5320	5320	5320	5320	0
243	20240116	144900	1549232730	5320	5310	5320	5310	20
244	20240116	144800	1549126520	5310	5320	5320	5310	12
245	20240116	144700	1549062780	5330	5330	5330	5330	0
246	20240116	144600	1549062780	5330	5330	5330	5330	0
247	20240116	144500	1549062780	5330	5330	5330	5330	0
248	20240116	144400	1549062780	5330	5330	5330	5330	0
249	20240116	144300	1549062780	5330	5330	5330	5330	20
250	20240116	144200	1548956180	5330	5330	5330	5330	0
251	20240116	144100	1548956180	5330	5330	5330	5330	299
252	20240116	144000	1547362510	5330	5330	5330	5330	1
253	20240116	143900	1547357180	5340	5330	5340	5330	6
254	20240116	143800	1547325190	5340	5340	5340	5340	0
255	20240116	143700	1547325190	5340	5340	5340	5340	0
256	20240116	143600	1547325190	5340	5340	5340	5340	0
257	20240116	143500	1547325190	5340	5340	5340	5340	0
258	20240116	143400	1547325190	5340	5340	5340	5340	1
259	20240116	143300	1547319850	5340	5340	5340	5340	4
260	20240116	143200	1547298490	5340	5340	5340	5340	596
261	20240116	143100	1544115850	5350	5360	5360	5350	767
262	20240116	143000	1540011730	5360	5360	5360	5360	487
263	20240116	142900	1537401410	5360	5360	5360	5360	20
264	20240116	142800	1537294210	5380	5380	5380	5380	20
265	20240116	142700	1537186610	5390	5390	5390	5390	112
266	20240116	142600	1536582930	5380	5390	5390	5380	673
267	20240116	142500	1532962180	5390	5390	5390	5390	340
268	20240116	142400	1531129580	5380	5380	5380	5380	0
269	20240116	142300	1531129580	5380	5380	5380	5380	106
270	20240116	142200	1530559300	5380	5370	5390	5370	1801
271	20240116	142100	1520864150	5370	5370	5370	5370	500
272	20240116	142000	1518179150	5370	5340	5370	5340	1004
273	20240116	141900	1512799890	5340	5340	5340	5340	0
274	20240116	141800	1512799890	5340	5340	5340	5340	100
275	20240116	141700	1512265890	5340	5350	5350	5320	20
276	20240116	141600	1512159440	5310	5310	5310	5310	0
277	20240116	141500	1512159440	5310	5310	5310	5310	0
278	20240116	141400	1512159440	5310	5310	5310	5310	0
279	20240116	141300	1512159440	5310	5310	5310	5310	459
280	20240116	141200	1509722150	5320	5330	5330	5320	244
281	20240116	141100	1508421720	5330	5330	5330	5330	4
282	20240116	141000	1508400400	5330	5330	5330	5330	1
283	20240116	140900	1508395070	5330	5330	5330	5330	0
284	20240116	140800	1508395070	5330	5330	5330	5330	0
285	20240116	140700	1508395070	5330	5330	5330	5330	0
286	20240116	140600	1508395070	5330	5330	5330	5330	0
287	20240116	140500	1508395070	5330	5330	5330	5330	0
288	20240116	140400	1508395070	5330	5330	5330	5330	132
289	20240116	140300	1507691510	5330	5330	5330	5330	36
290	20240116	140200	1507499630	5330	5330	5330	5320	986
291	20240116	140100	1502252020	5340	5340	5340	5340	0
292	20240116	140000	1502252020	5340	5340	5340	5340	0
293	20240116	135900	1502252020	5340	5360	5360	5340	118
294	20240116	135800	1501621560	5340	5340	5340	5340	0
295	20240116	135700	1501621560	5340	5340	5340	5340	0
296	20240116	135600	1501621560	5340	5340	5340	5340	65
297	20240116	135500	1501274460	5340	5350	5370	5340	2515
298	20240116	135400	1487789050	5340	5320	5340	5320	128
299	20240116	135300	1487107630	5330	5310	5330	5310	3417
300	20240116	135200	1468942750	5310	5310	5310	5310	770
301	20240116	135100	1464854050	5310	5310	5310	5310	61
302	20240116	135000	1464530140	5300	5300	5300	5300	0
303	20240116	134900	1464530140	5300	5300	5300	5300	0
304	20240116	134800	1464530140	5300	5310	5310	5300	97
305	20240116	134700	1464015890	5310	5310	5310	5310	40
306	20240116	134600	1463803490	5310	5310	5310	5310	1
307	20240116	134500	1463798180	5300	5300	5300	5300	400
308	20240116	134400	1461678180	5300	5300	5300	5300	0
309	20240116	134300	1461678180	5300	5300	5300	5300	100
310	20240116	134200	1461148180	5290	5290	5290	5290	291
311	20240116	134100	1459608790	5290	5290	5290	5290	218
312	20240116	134000	1458455570	5280	5280	5280	5280	0
313	20240116	133900	1458455570	5280	5280	5280	5280	50
314	20240116	133800	1458191570	5290	5290	5290	5290	0
315	20240116	133700	1458191570	5290	5290	5290	5290	1
316	20240116	133600	1458186280	5280	5280	5280	5280	3
317	20240116	133500	1458170440	5280	5280	5280	5280	0
318	20240116	133400	1458170440	5280	5280	5280	5280	0
319	20240116	133300	1458170440	5280	5280	5280	5280	0
320	20240116	133200	1458170440	5280	5280	5280	5280	1
321	20240116	133100	1458165160	5270	5270	5270	5270	347
322	20240116	133000	1456336470	5270	5270	5270	5270	0
323	20240116	132900	1456336470	5270	5270	5270	5270	150
324	20240116	132800	1455545970	5280	5280	5280	5280	5
325	20240116	132700	1455519570	5270	5270	5270	5270	0
326	20240116	132600	1455519570	5270	5270	5270	5270	0
327	20240116	132500	1455519570	5270	5270	5270	5270	0
328	20240116	132400	1455519570	5270	5270	5270	5270	0
329	20240116	132300	1455519570	5270	5270	5270	5270	0
330	20240116	132200	1455519570	5270	5270	5270	5270	0
331	20240116	132100	1455519570	5270	5270	5270	5270	1
332	20240116	132000	1455514300	5300	5300	5300	5300	0
333	20240116	131900	1455514300	5300	5300	5300	5300	0
334	20240116	131800	1455514300	5300	5300	5300	5300	0
335	20240116	131700	1455514300	5300	5300	5300	5300	0
336	20240116	131600	1455514300	5300	5300	5300	5300	0
337	20240116	131500	1455514300	5300	5290	5300	5270	1508
338	20240116	131400	1447555800	5290	5290	5290	5290	0
339	20240116	131300	1447555800	5290	5290	5290	5290	0
340	20240116	131200	1447555800	5290	5300	5300	5290	11
341	20240116	131100	1447497600	5290	5290	5290	5290	10
342	20240116	131000	1447444700	5290	5290	5290	5290	0
343	20240116	130900	1447444700	5290	5290	5290	5290	0
344	20240116	130800	1447444700	5290	5290	5290	5290	43
345	20240116	130700	1447217230	5290	5290	5290	5290	57
346	20240116	130600	1446915700	5290	5290	5290	5290	0
347	20240116	130500	1446915700	5290	5290	5290	5290	0
348	20240116	130400	1446915700	5290	5290	5290	5290	0
349	20240116	130300	1446915700	5290	5290	5290	5290	574
350	20240116	130200	1443879240	5300	5300	5300	5300	0
351	20240116	130100	1443879240	5300	5300	5300	5300	1
352	20240116	130000	1443873940	5310	5310	5310	5310	0
353	20240116	125900	1443873940	5310	5310	5310	5310	1
354	20240116	125800	1443868630	5290	5290	5290	5290	0
355	20240116	125700	1443868630	5290	5290	5290	5290	0
356	20240116	125600	1443868630	5290	5290	5290	5290	149
357	20240116	125500	1443080420	5290	5290	5290	5290	25
358	20240116	125400	1442948170	5290	5290	5290	5290	54
359	20240116	125300	1442662510	5300	5300	5300	5300	0
360	20240116	125200	1442662510	5300	5300	5300	5300	0
361	20240116	125100	1442662510	5300	5300	5300	5300	1
362	20240116	125000	1442657210	5300	5300	5300	5300	11
363	20240116	124900	1442598910	5320	5320	5320	5320	1
364	20240116	124800	1442593590	5320	5320	5320	5320	0
365	20240116	124700	1442593590	5320	5320	5320	5320	0
366	20240116	124600	1442593590	5320	5320	5320	5320	0
367	20240116	124500	1442593590	5320	5320	5320	5320	1000
368	20240116	124400	1437273590	5320	5320	5320	5320	0
369	20240116	124300	1437273590	5320	5320	5320	5320	21
370	20240116	124200	1437161870	5310	5290	5310	5290	273
371	20240116	124100	1435714240	5290	5290	5290	5290	10
372	20240116	124000	1435661340	5290	5290	5290	5290	4
373	20240116	123900	1435640180	5310	5310	5310	5310	6
374	20240116	123800	1435608320	5310	5310	5310	5310	1
375	20240116	123700	1435603010	5290	5290	5290	5290	500
376	20240116	123600	1432958010	5320	5320	5320	5320	0
377	20240116	123500	1432958010	5320	5290	5320	5290	7
378	20240116	123400	1432920950	5290	5290	5290	5290	0
379	20240116	123300	1432920950	5290	5290	5290	5290	0
380	20240116	123200	1432920950	5290	5290	5290	5290	0
381	20240116	123100	1432920950	5290	5290	5290	5290	15
382	20240116	123000	1432841600	5290	5290	5290	5290	2
383	20240116	122900	1432831020	5290	5270	5290	5270	141
384	20240116	122800	1432087190	5300	5280	5300	5280	1568
385	20240116	122700	1423808130	5280	5290	5290	5280	281
386	20240116	122600	1422323430	5310	5310	5310	5310	0
387	20240116	122500	1422323430	5310	5310	5310	5310	0
388	20240116	122400	1422323430	5310	5310	5310	5310	0
389	20240116	122300	1422323430	5310	5310	5320	5310	70
390	20240116	122200	1421951530	5290	5290	5290	5290	0
391	20240116	122100	1421951530	5290	5290	5290	5290	0
392	20240116	122000	1421951530	5290	5290	5290	5290	0
393	20240116	121900	1421951530	5290	5290	5290	5290	0
394	20240116	121800	1421951530	5290	5290	5290	5290	199
395	20240116	121700	1420898820	5290	5330	5330	5290	202
396	20240116	121600	1419828350	5340	5340	5340	5340	1
397	20240116	121500	1419823010	5340	5330	5340	5330	2
398	20240116	121400	1419812340	5320	5310	5320	5310	30
399	20240116	121300	1419653030	5310	5310	5310	5310	0
400	20240116	121200	1419653030	5310	5310	5310	5310	0
401	20240116	121100	1419653030	5310	5310	5310	5310	21
402	20240116	121000	1419541520	5300	5300	5300	5300	1
403	20240116	120900	1419536220	5310	5310	5310	5310	0
404	20240116	120800	1419536220	5310	5310	5310	5310	0
405	20240116	120700	1419536220	5310	5310	5310	5310	0
406	20240116	120600	1419536220	5310	5310	5310	5310	1
407	20240116	120500	1419530910	5290	5290	5290	5290	0
408	20240116	120400	1419530910	5290	5290	5290	5290	0
409	20240116	120300	1419530910	5290	5290	5290	5290	0
410	20240116	120200	1419530910	5290	5290	5290	5290	929
411	20240116	120100	1414616500	5300	5300	5300	5300	0
412	20240116	120000	1414616500	5300	5300	5300	5300	0
413	20240116	115900	1414616500	5300	5300	5300	5300	0
414	20240116	115800	1414616500	5300	5300	5300	5300	10
415	20240116	115700	1414563500	5280	5280	5280	5280	242
416	20240116	115600	1413285740	5270	5270	5270	5270	1
417	20240116	115500	1413280470	5270	5270	5270	5270	365
418	20240116	115400	1411356920	5270	5280	5280	5270	1484
419	20240116	115300	1403530570	5280	5290	5290	5280	146
420	20240116	115200	1402758400	5300	5300	5300	5300	2
421	20240116	115100	1402747800	5300	5300	5300	5300	1171
422	20240116	115000	1396541500	5300	5300	5300	5300	0
423	20240116	114900	1396541500	5300	5300	5300	5300	0
424	20240116	114800	1396541500	5300	5300	5300	5300	0
425	20240116	114700	1396541500	5300	5310	5310	5300	111
426	20240116	114600	1395952980	5320	5320	5320	5320	0
427	20240116	114500	1395952980	5320	5320	5320	5320	0
428	20240116	114400	1395952980	5320	5320	5320	5320	1
429	20240116	114300	1395947660	5320	5320	5320	5320	0
430	20240116	114200	1395947660	5320	5320	5320	5320	0
431	20240116	114100	1395947660	5320	5320	5320	5320	0
432	20240116	114000	1395947660	5320	5320	5320	5320	26
433	20240116	113900	1395809340	5320	5320	5320	5320	60
434	20240116	113800	1395490140	5340	5340	5340	5340	0
435	20240116	113700	1395490140	5340	5340	5340	5340	93
436	20240116	113600	1394993520	5330	5330	5330	5330	0
437	20240116	113500	1394993520	5330	5330	5330	5330	30
438	20240116	113400	1394833620	5340	5340	5340	5340	1
439	20240116	113300	1394828280	5340	5340	5340	5340	0
440	20240116	113200	1394828280	5340	5340	5340	5340	44
441	20240116	113100	1394593320	5350	5350	5350	5350	0
442	20240116	113000	1394593320	5350	5350	5350	5350	1
443	20240116	112900	1394587970	5330	5330	5330	5330	380
444	20240116	112800	1392562570	5330	5320	5330	5320	11
445	20240116	112700	1392503950	5300	5300	5300	5300	0
446	20240116	112600	1392503950	5300	5300	5300	5300	0
447	20240116	112500	1392503950	5300	5300	5300	5300	0
448	20240116	112400	1392503950	5300	5300	5300	5300	1
449	20240116	112300	1392498650	5300	5300	5300	5300	0
450	20240116	112200	1392498650	5300	5290	5300	5290	179
451	20240116	112100	1391549960	5280	5300	5300	5280	956
452	20240116	112000	1386493900	5300	5300	5300	5300	0
453	20240116	111900	1386493900	5300	5300	5300	5300	679
454	20240116	111800	1382895200	5310	5310	5310	5310	100
455	20240116	111700	1382364200	5310	5310	5310	5310	235
456	20240116	111600	1381116350	5310	5330	5330	5310	989
457	20240116	111500	1375850470	5330	5330	5330	5330	17
458	20240116	111400	1375759860	5330	5330	5330	5330	0
459	20240116	111300	1375759860	5330	5330	5330	5330	0
460	20240116	111200	1375759860	5330	5340	5340	5330	1267
461	20240116	111100	1369006740	5350	5350	5350	5350	1
462	20240116	111000	1369001390	5330	5330	5330	5330	0
463	20240116	110900	1369001390	5330	5330	5330	5330	1
464	20240116	110800	1368996060	5360	5360	5360	5360	0
465	20240116	110700	1368996060	5360	5360	5360	5360	0
466	20240116	110600	1368996060	5360	5360	5360	5360	0
467	20240116	110500	1368996060	5360	5330	5360	5330	280
468	20240116	110400	1367502520	5340	5340	5340	5340	0
469	20240116	110300	1367502520	5340	5340	5340	5340	50
470	20240116	110200	1367235520	5370	5370	5370	5370	290
471	20240116	110100	1365678220	5360	5330	5360	5330	174
472	20240116	110000	1364748150	5350	5350	5350	5350	189
473	20240116	105900	1363737000	5360	5360	5360	5360	151
474	20240116	105800	1362927640	5370	5370	5370	5370	0
475	20240116	105700	1362927640	5370	5360	5380	5360	1519
476	20240116	105600	1354764810	5340	5340	5350	5340	567
477	20240116	105500	1351733560	5330	5330	5330	5330	0
478	20240116	105400	1351733560	5330	5340	5340	5330	104
479	20240116	105300	1351179210	5330	5330	5330	5330	260
480	20240116	105200	1349793410	5330	5330	5330	5330	354
481	20240116	105100	1347906590	5320	5320	5320	5320	187
482	20240116	105000	1346911750	5300	5320	5320	5300	254
483	20240116	104900	1345561010	5280	5290	5320	5280	510
484	20240116	104800	1342863890	5330	5280	5330	5280	1000
485	20240116	104700	1337553330	5300	5280	5300	5270	93
486	20240116	104600	1337062110	5280	5290	5290	5280	167
487	20240116	104500	1336180300	5280	5280	5280	5280	0
488	20240116	104400	1336180300	5280	5280	5280	5280	2
489	20240116	104300	1336169740	5280	5290	5290	5280	103
490	20240116	104200	1335624880	5290	5290	5290	5290	126
491	20240116	104100	1334958340	5300	5290	5300	5280	1799
492	20240116	104000	1325445890	5280	5280	5280	5280	7
493	20240116	103900	1325408930	5280	5280	5280	5280	20
494	20240116	103800	1325303330	5280	5280	5280	5280	4
495	20240116	103700	1325282210	5290	5290	5290	5290	0
496	20240116	103600	1325282210	5290	5290	5290	5290	66
497	20240116	103500	1324933070	5290	5300	5300	5210	13442
498	20240116	103400	1254465980	5290	5290	5290	5270	1029
499	20240116	103300	1249040870	5260	5260	5260	5260	10
500	20240116	103200	1248988270	5270	5270	5270	5270	181
501	20240116	103100	1248034400	5260	5260	5260	5260	689
502	20240116	103000	1244410260	5260	5260	5290	5250	1958
503	20240116	102900	1234111900	5270	5300	5300	5270	4042
504	20240116	102800	1212753980	5310	5310	5310	5310	28
505	20240116	102700	1212605300	5310	5320	5320	5300	339
506	20240116	102600	1210803610	5300	5310	5320	5300	2596
507	20240116	102500	1197042440	5300	5310	5320	5300	1209
508	20240116	102400	1190634120	5310	5330	5330	5310	3171
509	20240116	102300	1173773900	5330	5330	5340	5330	2384
510	20240116	102200	1161065770	5340	5350	5350	5340	573
511	20240116	102100	1158005250	5350	5360	5360	5350	273
512	20240116	102000	1156544360	5350	5370	5370	5350	234
513	20240116	101900	1155291050	5370	5370	5380	5370	144
514	20240116	101800	1154517710	5370	5360	5370	5360	1857
515	20240116	101700	1144549300	5370	5370	5370	5370	125
516	20240116	101600	1143878050	5370	5370	5370	5370	2
517	20240116	101500	1143867310	5360	5370	5370	5360	142
518	20240116	101400	1143104830	5370	5380	5380	5360	1410
519	20240116	101300	1135542030	5380	5390	5390	5370	392
520	20240116	101200	1133432780	5390	5390	5390	5390	256
521	20240116	101100	1132052940	5360	5370	5390	5360	1276
522	20240116	101000	1125204370	5360	5390	5390	5360	19
523	20240116	100900	1125102260	5390	5380	5390	5360	1333
524	20240116	100800	1117931000	5390	5370	5420	5370	986
525	20240116	100700	1112622040	5340	5400	5400	5320	4985
526	20240116	100600	1085968700	5400	5440	5440	5360	7943
527	20240116	100500	1043149880	5400	5390	5460	5390	2665
528	20240116	100400	1028683290	5390	5430	5460	5350	11714
529	20240116	100300	965372270	5430	5450	5460	5430	4786
530	20240116	100200	939314000	5470	5460	5490	5420	15023
531	20240116	100100	857634810	5460	5540	5550	5430	20885
532	20240116	100000	743242170	5480	5360	5650	5360	76036
533	20240116	095900	322966810	5340	5340	5380	5340	4222
534	20240116	095800	300421290	5340	5350	5380	5340	201
535	20240116	095700	299346120	5350	5350	5350	5350	1
536	20240116	095600	299340770	5340	5380	5380	5340	2419
537	20240116	095500	286383840	5370	5370	5370	5370	230
538	20240116	095400	285148740	5380	5380	5380	5380	1
539	20240116	095300	285143360	5380	5380	5380	5380	28
540	20240116	095200	284992720	5390	5390	5390	5390	672
541	20240116	095100	281370640	5390	5400	5400	5390	634
542	20240116	095000	277949530	5400	5390	5400	5380	208
543	20240116	094900	276828020	5390	5400	5400	5390	988
544	20240116	094800	271493450	5390	5390	5390	5390	1233
545	20240116	094700	264847580	5380	5380	5380	5380	0
546	20240116	094600	264847580	5380	5380	5380	5380	1641
547	20240116	094500	256019000	5390	5390	5390	5370	44
548	20240116	094400	255781860	5390	5380	5390	5360	1564
549	20240116	094300	247359960	5380	5360	5380	5360	1496
550	20240116	094200	239314240	5360	5360	5360	5360	223
551	20240116	094100	238118960	5380	5370	5380	5370	701
552	20240116	094000	234349710	5350	5350	5350	5350	2
553	20240116	093900	234339010	5370	5370	5370	5370	10
554	20240116	093800	234285310	5370	5370	5370	5370	288
555	20240116	093700	232738750	5370	5370	5370	5360	1375
556	20240116	093600	225355110	5370	5370	5370	5370	16
557	20240116	093500	225269190	5370	5380	5380	5360	441
558	20240116	093400	222902410	5370	5340	5380	5340	5316
559	20240116	093300	194336540	5360	5350	5360	5350	1764
560	20240116	093200	184899130	5340	5340	5340	5340	131
561	20240116	093100	184199590	5330	5330	5340	5330	756
562	20240116	093000	180165310	5330	5320	5330	5310	3488
563	20240116	092900	161611920	5320	5320	5320	5320	214
564	20240116	092800	160473440	5320	5320	5320	5320	350
565	20240116	092700	158611440	5290	5320	5320	5290	3083
566	20240116	092600	142289860	5320	5320	5320	5320	1
567	20240116	092500	142284540	5300	5300	5300	5300	441
568	20240116	092400	139947240	5310	5320	5320	5310	225
569	20240116	092300	138752400	5320	5310	5320	5300	448
570	20240116	092200	136373640	5320	5320	5320	5320	0
571	20240116	092100	136373640	5320	5320	5320	5320	1
572	20240116	092000	136368320	5320	5320	5320	5320	18
573	20240116	091900	136272560	5320	5320	5320	5320	0
574	20240116	091800	136272560	5320	5320	5320	5320	10
575	20240116	091700	136219360	5300	5300	5300	5300	73
576	20240116	091600	135832460	5300	5300	5300	5300	1
577	20240116	091500	135827160	5300	5300	5300	5300	15
578	20240116	091400	135747660	5310	5320	5320	5310	137
579	20240116	091300	135020030	5340	5340	5340	5330	828
580	20240116	091200	130605510	5340	5340	5340	5340	52
581	20240116	091100	130327830	5340	5340	5340	5330	681
582	20240116	091000	126693590	5330	5340	5360	5330	6613
583	20240116	090900	91379450	5330	5320	5330	5310	910
584	20240116	090800	86543010	5320	5340	5340	5320	899
585	20240116	090700	81751760	5310	5290	5330	5290	4374
586	20240116	090600	58492350	5290	5290	5290	5280	461
587	20240116	090500	56057190	5280	5270	5290	5270	213
588	20240116	090400	54931610	5260	5260	5290	5260	497
589	20240116	090300	52306790	5260	5250	5260	5220	8704
590	20240116	090200	6822300	5260	5260	5260	5260	33
591	20240116	090100	6648720	5270	5270	5270	5270	0
592	20240116	090000	6648720	5270	5170	5270	5170	1286