KissMeData/003220/min/candle-20240104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240104	183900	1940499180	15640	15640	15640	15640	1039
3	20240104	183800	1940499180	15640	15640	15640	15640	0
4	20240104	183700	1940499180	15640	15640	15640	15640	0
5	20240104	183600	1940499180	15640	15640	15640	15640	0
6	20240104	183500	1940499180	15640	15640	15640	15640	0
7	20240104	183400	1940499180	15640	15640	15640	15640	0
8	20240104	183300	1940499180	15640	15640	15640	15640	0
9	20240104	183200	1940499180	15640	15640	15640	15640	0
10	20240104	183100	1940499180	15640	15640	15640	15640	0
11	20240104	183000	1940499180	15640	15640	15640	15640	0
12	20240104	182900	1940499180	15640	15640	15640	15640	0
13	20240104	182800	1940499180	15640	15640	15640	15640	0
14	20240104	182700	1940499180	15640	15640	15640	15640	0
15	20240104	182600	1940499180	15640	15640	15640	15640	0
16	20240104	182500	1940499180	15640	15640	15640	15640	0
17	20240104	182400	1940499180	15640	15640	15640	15640	0
18	20240104	182300	1940499180	15640	15640	15640	15640	0
19	20240104	182200	1940499180	15640	15640	15640	15640	0
20	20240104	182100	1940499180	15640	15640	15640	15640	0
21	20240104	182000	1940499180	15640	15640	15640	15640	0
22	20240104	181900	1940499180	15640	15640	15640	15640	0
23	20240104	181800	1940499180	15640	15640	15640	15640	0
24	20240104	181700	1940499180	15640	15640	15640	15640	0
25	20240104	181600	1940499180	15640	15640	15640	15640	0
26	20240104	181500	1940499180	15640	15640	15640	15640	0
27	20240104	181400	1940499180	15640	15640	15640	15640	0
28	20240104	181300	1940499180	15640	15640	15640	15640	0
29	20240104	181200	1940499180	15640	15640	15640	15640	0
30	20240104	181100	1940499180	15640	15640	15640	15640	0
31	20240104	181000	1940499180	15640	15640	15640	15640	0
32	20240104	180900	1940499180	15640	15640	15640	15640	1039
33	20240104	180800	1940499180	15640	15640	15640	15640	0
34	20240104	180700	1940499180	15640	15640	15640	15640	0
35	20240104	180600	1940499180	15640	15640	15640	15640	0
36	20240104	180500	1940499180	15640	15640	15640	15640	0
37	20240104	180400	1940499180	15640	15640	15640	15640	0
38	20240104	180300	1940499180	15640	15640	15640	15640	0
39	20240104	180200	1940499180	15640	15640	15640	15640	0
40	20240104	180100	1940499180	15640	15640	15640	15640	0
41	20240104	180000	1940499180	15640	15640	15640	15640	0
42	20240104	175900	1940499180	15640	15640	15640	15640	0
43	20240104	175800	1940499180	15640	15640	15640	15640	0
44	20240104	175700	1940499180	15640	15640	15640	15640	0
45	20240104	175600	1940499180	15640	15640	15640	15640	0
46	20240104	175500	1940499180	15640	15640	15640	15640	0
47	20240104	175400	1940499180	15640	15640	15640	15640	0
48	20240104	175300	1940499180	15640	15640	15640	15640	0
49	20240104	175200	1940499180	15640	15640	15640	15640	0
50	20240104	175100	1940499180	15640	15640	15640	15640	0
51	20240104	175000	1940499180	15640	15640	15640	15640	0
52	20240104	174900	1940499180	15640	15640	15640	15640	0
53	20240104	174800	1940499180	15640	15640	15640	15640	0
54	20240104	174700	1940499180	15640	15640	15640	15640	0
55	20240104	174600	1940499180	15640	15640	15640	15640	0
56	20240104	174500	1940499180	15640	15640	15640	15640	0
57	20240104	174400	1940499180	15640	15640	15640	15640	0
58	20240104	174300	1940499180	15640	15640	15640	15640	0
59	20240104	174200	1940499180	15640	15640	15640	15640	0
60	20240104	174100	1940499180	15640	15640	15640	15640	0
61	20240104	174000	1940499180	15640	15640	15640	15640	0
62	20240104	173900	1940499180	15640	15640	15640	15640	1039
63	20240104	173800	1940499180	15640	15640	15640	15640	0
64	20240104	173700	1940499180	15640	15640	15640	15640	0
65	20240104	173600	1940499180	15640	15640	15640	15640	0
66	20240104	173500	1940499180	15640	15640	15640	15640	0
67	20240104	173400	1940499180	15640	15640	15640	15640	0
68	20240104	173300	1940499180	15640	15640	15640	15640	0
69	20240104	173200	1940499180	15640	15640	15640	15640	0
70	20240104	173100	1940499180	15640	15640	15640	15640	0
71	20240104	173000	1940499180	15640	15640	15640	15640	0
72	20240104	172900	1940499180	15640	15640	15640	15640	0
73	20240104	172800	1940499180	15640	15640	15640	15640	0
74	20240104	172700	1940499180	15640	15640	15640	15640	0
75	20240104	172600	1940499180	15640	15640	15640	15640	0
76	20240104	172500	1940499180	15640	15640	15640	15640	0
77	20240104	172400	1940499180	15640	15640	15640	15640	0
78	20240104	172300	1940499180	15640	15640	15640	15640	0
79	20240104	172200	1940499180	15640	15640	15640	15640	0
80	20240104	172100	1940499180	15640	15640	15640	15640	0
81	20240104	172000	1940499180	15640	15640	15640	15640	0
82	20240104	171900	1940499180	15640	15640	15640	15640	0
83	20240104	171800	1940499180	15640	15640	15640	15640	0
84	20240104	171700	1940499180	15640	15640	15640	15640	0
85	20240104	171600	1940499180	15640	15640	15640	15640	0
86	20240104	171500	1940499180	15640	15640	15640	15640	0
87	20240104	171400	1940499180	15640	15640	15640	15640	0
88	20240104	171300	1940499180	15640	15640	15640	15640	0
89	20240104	171200	1940499180	15640	15640	15640	15640	0
90	20240104	171100	1940499180	15640	15640	15640	15640	0
91	20240104	171000	1940499180	15640	15640	15640	15640	0
92	20240104	170900	1940499180	15640	15640	15640	15640	1039
93	20240104	170800	1940499180	15640	15640	15640	15640	0
94	20240104	170700	1940499180	15640	15640	15640	15640	0
95	20240104	170600	1940499180	15640	15640	15640	15640	0
96	20240104	170500	1940499180	15640	15640	15640	15640	0
97	20240104	170400	1940499180	15640	15640	15640	15640	0
98	20240104	170300	1940499180	15640	15640	15640	15640	0
99	20240104	170200	1940499180	15640	15640	15640	15640	0
100	20240104	170100	1940499180	15640	15640	15640	15640	0
101	20240104	170000	1940499180	15640	15640	15640	15640	0
102	20240104	165900	1940499180	15640	15640	15640	15640	0
103	20240104	165800	1940499180	15640	15640	15640	15640	0
104	20240104	165700	1940499180	15640	15640	15640	15640	0
105	20240104	165600	1940499180	15640	15640	15640	15640	0
106	20240104	165500	1940499180	15640	15640	15640	15640	0
107	20240104	165400	1940499180	15640	15640	15640	15640	0
108	20240104	165300	1940499180	15640	15640	15640	15640	0
109	20240104	165200	1940499180	15640	15640	15640	15640	0
110	20240104	165100	1940499180	15640	15640	15640	15640	0
111	20240104	165000	1940499180	15640	15640	15640	15640	0
112	20240104	164900	1940499180	15640	15640	15640	15640	0
113	20240104	164800	1940499180	15640	15640	15640	15640	0
114	20240104	164700	1940499180	15640	15640	15640	15640	0
115	20240104	164600	1940499180	15640	15640	15640	15640	0
116	20240104	164500	1940499180	15640	15640	15640	15640	0
117	20240104	164400	1940499180	15640	15640	15640	15640	0
118	20240104	164300	1940499180	15640	15640	15640	15640	0
119	20240104	164200	1940499180	15640	15640	15640	15640	0
120	20240104	164100	1940499180	15640	15640	15640	15640	0
121	20240104	164000	1940499180	15640	15640	15640	15640	0
122	20240104	163900	1940499180	15640	15640	15640	15640	1039
123	20240104	163800	1940499180	15640	15640	15640	15640	0
124	20240104	163700	1940499180	15640	15640	15640	15640	0
125	20240104	163600	1940499180	15640	15640	15640	15640	0
126	20240104	163500	1940499180	15640	15640	15640	15640	0
127	20240104	163400	1940499180	15640	15640	15640	15640	0
128	20240104	163300	1940499180	15640	15640	15640	15640	0
129	20240104	163200	1940499180	15640	15640	15640	15640	0
130	20240104	163100	1940499180	15640	15640	15640	15640	0
131	20240104	163000	1940499180	15640	15640	15640	15640	0
132	20240104	162900	1940499180	15640	15640	15640	15640	0
133	20240104	162800	1940499180	15640	15640	15640	15640	0
134	20240104	162700	1940499180	15640	15640	15640	15640	0
135	20240104	162600	1940499180	15640	15640	15640	15640	0
136	20240104	162500	1940499180	15640	15640	15640	15640	0
137	20240104	162400	1940499180	15640	15640	15640	15640	0
138	20240104	162300	1940499180	15640	15640	15640	15640	0
139	20240104	162200	1940499180	15640	15640	15640	15640	0
140	20240104	162100	1940499180	15640	15640	15640	15640	0
141	20240104	162000	1940499180	15640	15640	15640	15640	0
142	20240104	161900	1940499180	15640	15640	15640	15640	0
143	20240104	161800	1940499180	15640	15640	15640	15640	0
144	20240104	161700	1940499180	15640	15640	15640	15640	0
145	20240104	161600	1940499180	15640	15640	15640	15640	0
146	20240104	161500	1940499180	15640	15640	15640	15640	0
147	20240104	161400	1940499180	15640	15640	15640	15640	0
148	20240104	161300	1940499180	15640	15640	15640	15640	0
149	20240104	161200	1940499180	15640	15640	15640	15640	0
150	20240104	161100	1940499180	15640	15640	15640	15640	0
151	20240104	161000	1940499180	15640	15640	15640	15640	0
152	20240104	160900	1940499180	15640	15640	15640	15640	1039
153	20240104	160800	1940499180	15640	15640	15640	15640	0
154	20240104	160700	1940499180	15640	15640	15640	15640	0
155	20240104	160600	1940499180	15640	15640	15640	15640	0
156	20240104	160500	1940499180	15640	15640	15640	15640	0
157	20240104	160400	1940499180	15640	15640	15640	15640	0
158	20240104	160300	1940499180	15640	15640	15640	15640	0
159	20240104	160200	1940499180	15640	15640	15640	15640	0
160	20240104	160100	1940499180	15640	15640	15640	15640	0
161	20240104	160000	1940499180	15640	15640	15640	15640	0
162	20240104	155900	1940499180	15640	15640	15640	15640	0
163	20240104	155800	1940499180	15640	15640	15640	15640	0
164	20240104	155700	1940499180	15640	15640	15640	15640	0
165	20240104	155600	1940499180	15640	15640	15640	15640	0
166	20240104	155500	1940499180	15640	15640	15640	15640	0
167	20240104	155400	1940499180	15640	15640	15640	15640	0
168	20240104	155300	1940499180	15640	15640	15640	15640	0
169	20240104	155200	1940499180	15640	15640	15640	15640	0
170	20240104	155100	1940499180	15640	15640	15640	15640	0
171	20240104	155000	1940499180	15640	15640	15640	15640	0
172	20240104	154900	1940499180	15640	15640	15640	15640	0
173	20240104	154800	1940499180	15640	15640	15640	15640	0
174	20240104	154700	1940499180	15640	15640	15640	15640	0
175	20240104	154600	1940499180	15640	15640	15640	15640	0
176	20240104	154500	1940499180	15640	15640	15640	15640	0
177	20240104	154400	1940499180	15640	15640	15640	15640	0
178	20240104	154300	1940499180	15640	15640	15640	15640	0
179	20240104	154200	1940499180	15640	15640	15640	15640	0
180	20240104	154100	1940499180	15640	15640	15640	15640	0
181	20240104	154000	1940499180	15640	15640	15640	15640	0
182	20240104	153900	1940499180	15640	15640	15640	15640	1039
183	20240104	153800	1940499180	15640	15640	15640	15640	0
184	20240104	153700	1940499180	15640	15640	15640	15640	0
185	20240104	153600	1940499180	15640	15640	15640	15640	0
186	20240104	153500	1940499180	15640	15640	15640	15640	0
187	20240104	153400	1940499180	15640	15640	15640	15640	0
188	20240104	153300	1940499180	15640	15640	15640	15640	0
189	20240104	153200	1940499180	15640	15640	15640	15640	0
190	20240104	153100	1940499180	15640	15640	15640	15640	0
191	20240104	153000	1940499180	15640	15640	15640	15640	1039
192	20240104	152900	1924249220	15640	15640	15640	15640	0
193	20240104	152800	1924249220	15640	15640	15640	15640	0
194	20240104	152700	1924249220	15640	15640	15640	15640	0
195	20240104	152600	1924249220	15640	15640	15640	15640	0
196	20240104	152500	1924249220	15640	15640	15640	15640	0
197	20240104	152400	1924249220	15640	15640	15640	15640	0
198	20240104	152300	1924249220	15640	15640	15640	15640	0
199	20240104	152200	1924249220	15640	15640	15640	15640	0
200	20240104	152100	1924249220	15640	15640	15640	15640	0
201	20240104	152000	1924249220	15640	15640	15640	15640	0
202	20240104	151900	1924249220	15640	15660	15660	15640	173
203	20240104	151800	1921540760	15650	15630	15660	15630	646
204	20240104	151700	1911440120	15640	15640	15640	15640	29
205	20240104	151600	1910986560	15630	15640	15640	15630	45
206	20240104	151500	1910283000	15640	15620	15640	15620	305
207	20240104	151400	1905515690	15620	15630	15630	15620	104
208	20240104	151300	1903890310	15620	15620	15630	15620	173
209	20240104	151200	1901187760	15620	15620	15620	15620	18
210	20240104	151100	1900906600	15630	15630	15630	15630	1
211	20240104	151000	1900890970	15630	15630	15640	15630	98
212	20240104	150900	1899359180	15630	15630	15630	15630	19
213	20240104	150800	1899062210	15630	15630	15630	15630	14
214	20240104	150700	1898843390	15630	15630	15630	15630	29
215	20240104	150600	1898390120	15630	15640	15640	15630	93
216	20240104	150500	1896936250	15630	15610	15640	15610	123
217	20240104	150400	1895014780	15620	15610	15620	15610	40
218	20240104	150300	1894390110	15620	15620	15620	15620	15
219	20240104	150200	1894155810	15620	15620	15620	15620	24
220	20240104	150100	1893780930	15610	15620	15620	15610	372
221	20240104	150000	1887971110	15620	15630	15630	15620	158
222	20240104	145900	1885502630	15630	15630	15630	15630	218
223	20240104	145800	1882095290	15620	15630	15630	15620	135
224	20240104	145700	1879986290	15620	15620	15620	15620	156
225	20240104	145600	1877549570	15620	15620	15620	15620	109
226	20240104	145500	1875846990	15610	15620	15620	15610	16
227	20240104	145400	1875597200	15620	15610	15620	15610	43
228	20240104	145300	1874925670	15620	15610	15620	15610	35
229	20240104	145200	1874379020	15620	15620	15620	15620	70
230	20240104	145100	1873285620	15610	15610	15610	15610	13
231	20240104	145000	1873082690	15610	15620	15620	15610	245
232	20240104	144900	1869258160	15610	15610	15610	15610	396
233	20240104	144800	1863076600	15620	15620	15620	15620	120
234	20240104	144700	1861202200	15630	15630	15630	15630	34
235	20240104	144600	1860670780	15630	15630	15640	15630	161
236	20240104	144500	1858154280	15630	15630	15630	15630	19
237	20240104	144400	1857857310	15620	15620	15620	15620	13
238	20240104	144300	1857654250	15620	15630	15630	15620	9
239	20240104	144200	1857513660	15630	15620	15630	15620	323
240	20240104	144100	1852468350	15620	15630	15630	15620	11
241	20240104	144000	1852296460	15630	15630	15630	15630	86
242	20240104	143900	1850952280	15630	15630	15630	15630	37
243	20240104	143800	1850373970	15630	15620	15630	15620	101
244	20240104	143700	1848795420	15620	15620	15620	15620	414
245	20240104	143600	1842328740	15630	15620	15630	15620	49
246	20240104	143500	1841562980	15630	15620	15630	15620	24
247	20240104	143400	1841187950	15620	15620	15620	15620	14
248	20240104	143300	1840969270	15620	15640	15640	15620	245
249	20240104	143200	1837139930	15630	15630	15630	15630	54
250	20240104	143100	1836295910	15630	15630	15630	15630	9
251	20240104	143000	1836155240	15630	15630	15630	15630	10
252	20240104	142900	1835998940	15630	15620	15630	15620	65
253	20240104	142800	1834983600	15630	15620	15630	15620	14
254	20240104	142700	1834764870	15620	15620	15620	15620	122
255	20240104	142600	1832859230	15620	15630	15630	15620	151
256	20240104	142500	1830499740	15630	15630	15630	15630	76
257	20240104	142400	1829311860	15630	15630	15630	15630	119
258	20240104	142300	1827451890	15630	15630	15630	15630	0
259	20240104	142200	1827451890	15630	15630	15630	15630	56
260	20240104	142100	1826576610	15650	15650	15650	15650	0
261	20240104	142000	1826576610	15650	15640	15650	15630	259
262	20240104	141900	1822524300	15640	15640	15640	15640	1
263	20240104	141800	1822508660	15640	15650	15650	15640	110
264	20240104	141700	1820788220	15630	15630	15630	15630	0
265	20240104	141600	1820788220	15630	15640	15640	15630	127
266	20240104	141500	1818802500	15630	15630	15630	15630	19
267	20240104	141400	1818505530	15630	15640	15640	15630	57
268	20240104	141300	1817614610	15640	15640	15640	15640	8
269	20240104	141200	1817489490	15640	15640	15640	15640	56
270	20240104	141100	1816613650	15640	15640	15640	15640	0
271	20240104	141000	1816613650	15640	15640	15640	15640	66
272	20240104	140900	1815581410	15640	15640	15640	15640	0
273	20240104	140800	1815581410	15640	15640	15640	15640	87
274	20240104	140700	1814220730	15630	15630	15630	15630	0
275	20240104	140600	1814220730	15630	15630	15630	15630	64
276	20240104	140500	1813220410	15630	15630	15630	15630	718
277	20240104	140400	1801998070	15630	15630	15630	15630	56
278	20240104	140300	1801122790	15630	15630	15630	15620	728
279	20240104	140200	1789744710	15640	15640	15640	15640	1
280	20240104	140100	1789729070	15630	15630	15630	15630	56
281	20240104	140000	1788853790	15640	15640	15640	15640	10
282	20240104	135900	1788697390	15640	15630	15640	15630	130
283	20240104	135800	1786664750	15630	15630	15630	15630	0
284	20240104	135700	1786664750	15630	15630	15630	15630	56
285	20240104	135600	1785789470	15630	15630	15630	15630	55
286	20240104	135500	1784929820	15630	15630	15640	15630	59
287	20240104	135400	1784007630	15630	15630	15630	15630	0
288	20240104	135300	1784007630	15630	15630	15630	15630	59
289	20240104	135200	1783085460	15640	15640	15640	15640	42
290	20240104	135100	1782428580	15630	15630	15630	15630	56
291	20240104	135000	1781553300	15640	15640	15640	15640	106
292	20240104	134900	1779895460	15640	15640	15640	15630	116
293	20240104	134800	1778081780	15630	15630	15630	15630	0
294	20240104	134700	1778081780	15630	15630	15630	15630	76
295	20240104	134600	1776893900	15640	15640	15640	15640	1
296	20240104	134500	1776878260	15640	15640	15640	15630	1070
297	20240104	134400	1760144020	15640	15640	15640	15640	3
298	20240104	134300	1760097100	15630	15640	15640	15630	76
299	20240104	134200	1758909080	15640	15640	15640	15640	41
300	20240104	134100	1758267840	15640	15630	15640	15630	183
301	20240104	134000	1755407300	15640	15640	15640	15630	107
302	20240104	133900	1753734020	15620	15620	15620	15620	56
303	20240104	133800	1752859300	15620	15620	15620	15620	0
304	20240104	133700	1752859300	15620	15640	15640	15620	61
305	20240104	133600	1751906380	15620	15620	15620	15620	0
306	20240104	133500	1751906380	15620	15630	15630	15620	133
307	20240104	133400	1749827840	15640	15640	15640	15640	1
308	20240104	133300	1749812200	15620	15620	15620	15620	56
309	20240104	133200	1748937480	15640	15640	15640	15640	2
310	20240104	133100	1748906200	15620	15620	15620	15620	56
311	20240104	133000	1748031480	15630	15640	15640	15630	2085
312	20240104	132900	1715442860	15630	15630	15630	15630	56
313	20240104	132800	1714567580	15630	15630	15630	15630	0
314	20240104	132700	1714567580	15630	15630	15640	15630	207
315	20240104	132600	1711332160	15640	15640	15640	15640	427
316	20240104	132500	1704653880	15640	15640	15640	15640	56
317	20240104	132400	1703778040	15640	15640	15640	15640	56
318	20240104	132300	1702902200	15650	15650	15650	15650	99
319	20240104	132200	1701352850	15650	15640	15650	15640	148
320	20240104	132100	1699037210	15650	15650	15650	15650	1
321	20240104	132000	1699021560	15650	15640	15650	15640	74
322	20240104	131900	1697864020	15650	15650	15650	15650	61
323	20240104	131800	1696909370	15640	15640	15640	15630	121
324	20240104	131700	1695017490	15630	15640	15640	15630	72
325	20240104	131600	1693891440	15630	15640	15640	15630	74
326	20240104	131500	1692734640	15630	15630	15630	15630	0
327	20240104	131400	1692734640	15630	15630	15640	15630	174
328	20240104	131300	1690014840	15630	15640	15640	15630	698
329	20240104	131200	1679103120	15640	15650	15650	15640	78
330	20240104	131100	1677882570	15650	15650	15650	15650	20
331	20240104	131000	1677569570	15650	15650	15650	15650	56
332	20240104	130900	1676693170	15660	15650	15660	15650	2
333	20240104	130800	1676661860	15650	15660	15660	15650	97
334	20240104	130700	1675143400	15650	15650	15650	15650	0
335	20240104	130600	1675143400	15650	15650	15650	15650	57
336	20240104	130500	1674251350	15650	15650	15650	15650	11
337	20240104	130400	1674079200	15640	15640	15650	15640	105
338	20240104	130300	1672436920	15640	15640	15640	15640	1
339	20240104	130200	1672421280	15640	15640	15650	15640	229
340	20240104	130100	1668839690	15640	15640	15640	15640	0
341	20240104	130000	1668839690	15640	15640	15640	15640	96
342	20240104	125900	1667338250	15640	15640	15640	15640	108
343	20240104	125800	1665649130	15640	15650	15650	15640	110
344	20240104	125700	1663928370	15650	15630	15650	15630	31
345	20240104	125600	1663443320	15630	15630	15630	15630	72
346	20240104	125500	1662317960	15630	15630	15630	15630	0
347	20240104	125400	1662317960	15630	15640	15640	15630	62
348	20240104	125300	1661348840	15640	15640	15640	15640	130
349	20240104	125200	1659315640	15630	15640	15640	15630	59
350	20240104	125100	1658392970	15640	15640	15640	15640	55
351	20240104	125000	1657532770	15630	15650	15650	15630	165
352	20240104	124900	1654952600	15650	15650	15650	15650	4
353	20240104	124800	1654890000	15640	15650	15650	15640	65
354	20240104	124700	1653873310	15640	15640	15640	15640	0
355	20240104	124600	1653873310	15640	15640	15640	15640	61
356	20240104	124500	1652919270	15630	15630	15630	15630	56
357	20240104	124400	1652043990	15630	15630	15630	15630	0
358	20240104	124300	1652043990	15630	15640	15640	15630	56
359	20240104	124200	1651168510	15650	15650	15650	15650	0
360	20240104	124100	1651168510	15650	15640	15650	15640	68
361	20240104	124000	1650104970	15640	15640	15640	15640	0
362	20240104	123900	1650104970	15640	15640	15640	15640	56
363	20240104	123800	1649229130	15660	15660	15660	15660	0
364	20240104	123700	1649229130	15660	15630	15660	15620	59
365	20240104	123600	1648307490	15630	15630	15630	15630	18
366	20240104	123500	1648026150	15620	15630	15630	15620	336
367	20240104	123400	1642777030	15620	15620	15620	15620	0
368	20240104	123300	1642777030	15620	15660	15660	15620	63
369	20240104	123200	1641792650	15670	15670	15670	15670	0
370	20240104	123100	1641792650	15670	15620	15670	15620	58
371	20240104	123000	1640886600	15620	15620	15620	15620	0
372	20240104	122900	1640886600	15620	15630	15630	15620	56
373	20240104	122800	1640011390	15630	15630	15630	15630	1
374	20240104	122700	1639995760	15630	15630	15630	15620	87
375	20240104	122600	1638636510	15630	15630	15630	15630	3
376	20240104	122500	1638589620	15630	15620	15630	15620	98
377	20240104	122400	1637058840	15620	15620	15620	15620	0
378	20240104	122300	1637058840	15620	15620	15620	15620	56
379	20240104	122200	1636184120	15630	15630	15630	15630	0
380	20240104	122100	1636184120	15630	15630	15630	15630	79
381	20240104	122000	1634949350	15630	15630	15630	15630	0
382	20240104	121900	1634949350	15630	15630	15630	15630	57
383	20240104	121800	1634058440	15630	15620	15630	15620	75
384	20240104	121700	1632886740	15620	15620	15620	15620	56
385	20240104	121600	1632012020	15620	15620	15620	15620	0
386	20240104	121500	1632012020	15620	15620	15620	15620	56
387	20240104	121400	1631137300	15660	15660	15660	15660	60
388	20240104	121300	1630197700	15620	15620	15620	15620	56
389	20240104	121200	1629322980	15610	15600	15610	15600	146
390	20240104	121100	1627043970	15600	15600	15600	15600	167
391	20240104	121000	1624438770	15600	15600	15600	15600	305
392	20240104	120900	1619680770	15600	15610	15610	15600	245
393	20240104	120800	1615856930	15670	15670	15670	15670	1
394	20240104	120700	1615841260	15620	15620	15620	15620	57
395	20240104	120600	1614950920	15600	15610	15610	15600	57
396	20240104	120500	1614061320	15610	15620	15620	15610	50
397	20240104	120400	1613280650	15610	15640	15640	15610	57
398	20240104	120300	1612390820	15670	15610	15670	15610	101
399	20240104	120200	1610814150	15610	15610	15610	15610	159
400	20240104	120100	1608332160	15600	15600	15600	15600	0
401	20240104	120000	1608332160	15600	15600	15600	15600	57
402	20240104	115900	1607442960	15670	15600	15670	15600	40
403	20240104	115800	1606818890	15600	15610	15610	15600	57
404	20240104	115700	1605929270	15610	15610	15610	15610	0
405	20240104	115600	1605929270	15610	15600	15610	15600	59
406	20240104	115500	1605008850	15610	15610	15610	15610	6
407	20240104	115400	1604915190	15610	15610	15630	15610	85
408	20240104	115300	1603587880	15600	15600	15600	15600	0
409	20240104	115200	1603587880	15600	15600	15600	15600	63
410	20240104	115100	1602605080	15600	15600	15600	15600	0
411	20240104	115000	1602605080	15600	15630	15630	15600	67
412	20240104	114900	1601559580	15630	15630	15630	15630	2
413	20240104	114800	1601528320	15600	15600	15600	15600	57
414	20240104	114700	1600639120	15590	15590	15590	15590	0
415	20240104	114600	1600639120	15590	15600	15600	15590	257
416	20240104	114500	1596630480	15600	15600	15600	15600	3
417	20240104	114400	1596583680	15600	15600	15600	15600	60
418	20240104	114300	1595647680	15600	15600	15600	15600	186
419	20240104	114200	1592746080	15600	15600	15600	15590	71
420	20240104	114100	1591639050	15600	15600	15600	15600	124
421	20240104	114000	1589704650	15600	15600	15600	15600	180
422	20240104	113900	1586896650	15600	15600	15600	15600	0
423	20240104	113800	1586896650	15600	15600	15600	15600	57
424	20240104	113700	1586007450	15620	15620	15620	15620	1
425	20240104	113600	1585991830	15590	15600	15600	15590	107
426	20240104	113500	1584323690	15590	15590	15590	15590	0
427	20240104	113400	1584323690	15590	15590	15590	15590	58
428	20240104	113300	1583419470	15590	15600	15600	15590	786
429	20240104	113200	1571159420	15600	15600	15600	15600	57
430	20240104	113100	1570270220	15610	15610	15610	15610	53
431	20240104	113000	1569442890	15610	15620	15620	15610	191
432	20240104	112900	1566461250	15620	15610	15620	15610	40
433	20240104	112800	1565836750	15600	15610	15610	15600	123
434	20240104	112700	1563916910	15600	15600	15600	15600	59
435	20240104	112600	1562996510	15620	15620	15620	15620	20
436	20240104	112500	1562684110	15620	15600	15620	15600	89
437	20240104	112400	1561295070	15620	15620	15620	15620	217
438	20240104	112300	1557905530	15600	15600	15600	15600	65
439	20240104	112200	1556891530	15600	15600	15600	15600	3
440	20240104	112100	1556844730	15600	15600	15620	15590	68
441	20240104	112000	1555784200	15620	15620	15620	15620	1
442	20240104	111900	1555768580	15590	15590	15590	15590	157
443	20240104	111800	1553320950	15600	15600	15600	15600	27
444	20240104	111700	1552899750	15590	15590	15590	15590	67
445	20240104	111600	1551855220	15600	15600	15600	15600	20
446	20240104	111500	1551543220	15600	15590	15600	15590	67
447	20240104	111400	1550498660	15590	15590	15590	15590	125
448	20240104	111300	1548549910	15600	15600	15600	15600	104
449	20240104	111200	1546927510	15590	15590	15590	15590	0
450	20240104	111100	1546927510	15590	15590	15590	15590	117
451	20240104	111000	1545103480	15590	15610	15610	15590	4911
452	20240104	110900	1468482330	15620	15620	15620	15620	432
453	20240104	110800	1461734490	15630	15630	15630	15630	25
454	20240104	110700	1461343740	15630	15630	15630	15630	57
455	20240104	110600	1460452830	15620	15620	15620	15620	0
456	20240104	110500	1460452830	15620	15630	15630	15620	276
457	20240104	110400	1456139500	15630	15630	15630	15630	0
458	20240104	110300	1456139500	15630	15630	15630	15630	307
459	20240104	110200	1451341090	15630	15630	15630	15630	5
460	20240104	110100	1451262940	15620	15620	15620	15620	74
461	20240104	110000	1450107060	15630	15630	15630	15630	91
462	20240104	105900	1448684730	15630	15630	15630	15630	57
463	20240104	105800	1447793820	15620	15630	15630	15620	12
464	20240104	105700	1447606360	15620	15620	15630	15620	67
465	20240104	105600	1446559280	15680	15630	15680	15620	141
466	20240104	105500	1444355570	15620	15620	15620	15620	275
467	20240104	105400	1440060070	15630	15630	15630	15630	24
468	20240104	105300	1439684950	15620	15630	15630	15620	58
469	20240104	105200	1438778490	15670	15620	15670	15620	509
470	20240104	105100	1430815550	15620	15630	15630	15620	846
471	20240104	105000	1417593130	15660	15660	15660	15660	1
472	20240104	104900	1417577470	15630	15650	15650	15630	57
473	20240104	104800	1416686340	15660	15640	15660	15640	227
474	20240104	104700	1413136040	15640	15640	15640	15640	100
475	20240104	104600	1411572040	15640	15640	15640	15640	59
476	20240104	104500	1410649280	15650	15640	15650	15640	568
477	20240104	104400	1401764760	15660	15640	15660	15640	312
478	20240104	104300	1396885060	15640	15670	15670	15640	408
479	20240104	104200	1390500890	15640	15660	15660	15640	71
480	20240104	104100	1389390170	15650	15660	15660	15650	930
481	20240104	104000	1374835080	15660	15660	15660	15650	319
482	20240104	103900	1369840210	15670	15670	15670	15670	3
483	20240104	103800	1369793200	15660	15670	15670	15660	139
484	20240104	103700	1367615650	15670	15660	15670	15660	81
485	20240104	103600	1366346930	15650	15650	15670	15650	240
486	20240104	103500	1362590910	15650	15650	15650	15650	381
487	20240104	103400	1356628260	15640	15670	15670	15640	187
488	20240104	103300	1353699680	15670	15670	15670	15670	2209
489	20240104	103200	1319084650	15670	15670	15670	15640	694
490	20240104	103100	1308211380	15640	15670	15670	15640	26
491	20240104	103000	1307804020	15640	15670	15670	15640	72
492	20240104	102900	1306677520	15670	15670	15670	15670	40
493	20240104	102800	1306050720	15670	15640	15670	15640	77
494	20240104	102700	1304845840	15670	15670	15670	15670	1
495	20240104	102600	1304830170	15640	15640	15640	15640	57
496	20240104	102500	1303938690	15640	15670	15670	15640	121
497	20240104	102400	1302046220	15640	15640	15640	15640	67
498	20240104	102300	1300998340	15640	15640	15640	15640	370
499	20240104	102200	1295211540	15630	15630	15640	15630	160
500	20240104	102100	1292710030	15640	15630	15640	15630	2
501	20240104	102000	1292678760	15620	15630	15630	15620	101
502	20240104	101900	1291100790	15630	15630	15640	15630	147
503	20240104	101800	1288803170	15630	15650	15650	15630	1507
504	20240104	101700	1265244410	15640	15640	15640	15640	0
505	20240104	101600	1265244410	15640	15680	15680	15640	101
506	20240104	101500	1263662940	15680	15680	15680	15680	1
507	20240104	101400	1263647260	15640	15650	15650	15640	57
508	20240104	101300	1262755360	15690	15640	15690	15640	3
509	20240104	101200	1262708340	15640	15640	15640	15640	69
510	20240104	101100	1261629180	15640	15630	15640	15630	148
511	20240104	101000	1259315030	15630	15630	15630	15620	183
512	20240104	100900	1256455910	15630	15620	15630	15620	58
513	20240104	100800	1255549940	15620	15630	15640	15620	1288
514	20240104	100700	1235422130	15640	15630	15640	15630	627
515	20240104	100600	1225621480	15640	15640	15640	15640	1030
516	20240104	100500	1209512280	15640	15660	15660	15640	583
517	20240104	100400	1200388700	15650	15670	15700	15650	284
518	20240104	100300	1195940730	15670	15660	15700	15660	110
519	20240104	100200	1194217300	15700	15700	15700	15690	74
520	20240104	100100	1193056180	15700	15660	15700	15660	62
521	20240104	100000	1192085060	15650	15650	15650	15650	0
522	20240104	095900	1192085060	15650	15650	15650	15640	489
523	20240104	095800	1184432860	15650	15650	15650	15650	2
524	20240104	095700	1184401560	15650	15640	15650	15630	151
525	20240104	095600	1182039980	15630	15650	15650	15630	1840
526	20240104	095500	1153271380	15650	15650	15650	15650	300
527	20240104	095400	1148576380	15660	15640	15660	15640	87
528	20240104	095300	1147215580	15640	15680	15680	15630	3995
529	20240104	095200	1084679210	15680	15680	15700	15670	1418
530	20240104	095100	1062458420	15680	15700	15700	15680	400
531	20240104	095000	1056181980	15670	15690	15700	15670	1497
532	20240104	094900	1032698090	15700	15720	15720	15690	1148
533	20240104	094800	1014669610	15730	15730	15730	15730	98
534	20240104	094700	1013128070	15730	15770	15770	15730	59
535	20240104	094600	1012199920	15770	15720	15770	15720	3088
536	20240104	094500	963509760	15710	15710	15720	15710	259
537	20240104	094400	959439680	15700	15700	15700	15700	100
538	20240104	094300	957869680	15700	15700	15700	15690	690
539	20240104	094200	947040780	15690	15700	15700	15690	1018
540	20240104	094100	931059180	15700	15740	15740	15700	5108
541	20240104	094000	850809930	15750	15730	15750	15730	255
542	20240104	093900	846796260	15730	15730	15730	15720	74
543	20240104	093800	845632880	15730	15730	15730	15710	950
544	20240104	093700	830699850	15720	15760	15760	15720	4394
545	20240104	093600	761510180	15760	15780	15780	15760	1016
546	20240104	093500	745497970	15780	15790	15790	15770	1364
547	20240104	093400	723978350	15770	15790	15790	15770	202
548	20240104	093300	720791680	15770	15770	15790	15770	224
549	20240104	093200	717259180	15770	15800	15800	15770	674
550	20240104	093100	706622870	15790	15790	15790	15790	30
551	20240104	093000	706149170	15770	15790	15790	15760	2086
552	20240104	092900	673231170	15800	15790	15810	15790	334
553	20240104	092800	667953350	15790	15800	15800	15780	209
554	20240104	092700	664653590	15800	15790	15800	15790	141
555	20240104	092600	662426310	15790	15810	15810	15790	103
556	20240104	092500	660799920	15780	15830	15830	15780	1925
557	20240104	092400	630375710	15840	15900	15900	15840	146
558	20240104	092300	628061710	15820	15890	15920	15820	1476
559	20240104	092200	604678010	15860	15860	15860	15860	226
560	20240104	092100	601093650	15860	15840	15860	15840	35
561	20240104	092000	600538970	15840	15890	15890	15840	4535
562	20240104	091900	528590260	15890	15920	15930	15880	1744
563	20240104	091800	500877980	15920	15910	15930	15910	202
564	20240104	091700	497662000	15920	15920	15920	15920	207
565	20240104	091600	494366560	15890	15890	15890	15890	157
566	20240104	091500	491871830	15880	15900	15900	15880	701
567	20240104	091400	480738920	15900	15930	15940	15900	1602
568	20240104	091300	455235280	15940	15920	15940	15920	373
569	20240104	091200	449291640	15920	15910	15940	15910	264
570	20240104	091100	445089500	15910	15850	15910	15830	1303
571	20240104	091000	424448110	15850	15860	15870	15850	2542
572	20240104	090900	384131730	15860	15850	15900	15850	363
573	20240104	090800	378374210	15850	15850	15850	15840	722
574	20240104	090700	366936940	15840	15870	15870	15840	1424
575	20240104	090600	344366190	15860	15860	15900	15860	1315
576	20240104	090500	323504360	15860	15860	15870	15860	1054
577	20240104	090400	306786910	15870	15880	15880	15870	487
578	20240104	090300	299054880	15880	15910	15910	15860	3084
579	20240104	090200	250037810	15900	15950	15950	15900	3567
580	20240104	090100	193263100	15950	16010	16030	15950	3140
581	20240104	090000	143013170	16050	16030	16100	16020	8821