KissMeData/035600/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	191800	1961816800	11860	11860	11860	11860	5668
3	20240117	191700	1961816800	11860	11860	11860	11860	0
4	20240117	191600	1961816800	11860	11860	11860	11860	0
5	20240117	191500	1961816800	11860	11860	11860	11860	0
6	20240117	191400	1961816800	11860	11860	11860	11860	0
7	20240117	191300	1961816800	11860	11860	11860	11860	0
8	20240117	191200	1961816800	11860	11860	11860	11860	0
9	20240117	191100	1961816800	11860	11860	11860	11860	0
10	20240117	191000	1961816800	11860	11860	11860	11860	0
11	20240117	190900	1961816800	11860	11860	11860	11860	0
12	20240117	190800	1961816800	11860	11860	11860	11860	0
13	20240117	190700	1961816800	11860	11860	11860	11860	0
14	20240117	190600	1961816800	11860	11860	11860	11860	0
15	20240117	190500	1961816800	11860	11860	11860	11860	0
16	20240117	190400	1961816800	11860	11860	11860	11860	0
17	20240117	190300	1961816800	11860	11860	11860	11860	0
18	20240117	190200	1961816800	11860	11860	11860	11860	0
19	20240117	190100	1961816800	11860	11860	11860	11860	0
20	20240117	190000	1961816800	11860	11860	11860	11860	0
21	20240117	185900	1961816800	11860	11860	11860	11860	0
22	20240117	185800	1961816800	11860	11860	11860	11860	0
23	20240117	185700	1961816800	11860	11860	11860	11860	0
24	20240117	185600	1961816800	11860	11860	11860	11860	0
25	20240117	185500	1961816800	11860	11860	11860	11860	0
26	20240117	185400	1961816800	11860	11860	11860	11860	0
27	20240117	185300	1961816800	11860	11860	11860	11860	0
28	20240117	185200	1961816800	11860	11860	11860	11860	0
29	20240117	185100	1961816800	11860	11860	11860	11860	0
30	20240117	185000	1961816800	11860	11860	11860	11860	0
31	20240117	184900	1961816800	11860	11860	11860	11860	0
32	20240117	184800	1961816800	11860	11860	11860	11860	5668
33	20240117	184700	1961816800	11860	11860	11860	11860	0
34	20240117	184600	1961816800	11860	11860	11860	11860	0
35	20240117	184500	1961816800	11860	11860	11860	11860	0
36	20240117	184400	1961816800	11860	11860	11860	11860	0
37	20240117	184300	1961816800	11860	11860	11860	11860	0
38	20240117	184200	1961816800	11860	11860	11860	11860	0
39	20240117	184100	1961816800	11860	11860	11860	11860	0
40	20240117	184000	1961816800	11860	11860	11860	11860	0
41	20240117	183900	1961816800	11860	11860	11860	11860	0
42	20240117	183800	1961816800	11860	11860	11860	11860	0
43	20240117	183700	1961816800	11860	11860	11860	11860	0
44	20240117	183600	1961816800	11860	11860	11860	11860	0
45	20240117	183500	1961816800	11860	11860	11860	11860	0
46	20240117	183400	1961816800	11860	11860	11860	11860	0
47	20240117	183300	1961816800	11860	11860	11860	11860	0
48	20240117	183200	1961816800	11860	11860	11860	11860	0
49	20240117	183100	1961816800	11860	11860	11860	11860	0
50	20240117	183000	1961816800	11860	11860	11860	11860	0
51	20240117	182900	1961816800	11860	11860	11860	11860	0
52	20240117	182800	1961816800	11860	11860	11860	11860	0
53	20240117	182700	1961816800	11860	11860	11860	11860	0
54	20240117	182600	1961816800	11860	11860	11860	11860	0
55	20240117	182500	1961816800	11860	11860	11860	11860	0
56	20240117	182400	1961816800	11860	11860	11860	11860	0
57	20240117	182300	1961816800	11860	11860	11860	11860	0
58	20240117	182200	1961816800	11860	11860	11860	11860	0
59	20240117	182100	1961816800	11860	11860	11860	11860	0
60	20240117	182000	1961816800	11860	11860	11860	11860	0
61	20240117	181900	1961816800	11860	11860	11860	11860	0
62	20240117	181800	1961816800	11860	11860	11860	11860	5668
63	20240117	181700	1961816800	11860	11860	11860	11860	0
64	20240117	181600	1961816800	11860	11860	11860	11860	0
65	20240117	181500	1961816800	11860	11860	11860	11860	0
66	20240117	181400	1961816800	11860	11860	11860	11860	0
67	20240117	181300	1961816800	11860	11860	11860	11860	0
68	20240117	181200	1961816800	11860	11860	11860	11860	0
69	20240117	181100	1961816800	11860	11860	11860	11860	0
70	20240117	181000	1961816800	11860	11860	11860	11860	0
71	20240117	180900	1961816800	11860	11860	11860	11860	0
72	20240117	180800	1961816800	11860	11860	11860	11860	0
73	20240117	180700	1961816800	11860	11860	11860	11860	0
74	20240117	180600	1961816800	11860	11860	11860	11860	0
75	20240117	180500	1961816800	11860	11860	11860	11860	0
76	20240117	180400	1961816800	11860	11860	11860	11860	0
77	20240117	180300	1961816800	11860	11860	11860	11860	0
78	20240117	180200	1961816800	11860	11860	11860	11860	0
79	20240117	180100	1961816800	11860	11860	11860	11860	0
80	20240117	180000	1961816800	11860	11860	11860	11860	0
81	20240117	175900	1961816800	11860	11860	11860	11860	0
82	20240117	175800	1961816800	11860	11860	11860	11860	0
83	20240117	175700	1961816800	11860	11860	11860	11860	0
84	20240117	175600	1961816800	11860	11860	11860	11860	0
85	20240117	175500	1961816800	11860	11860	11860	11860	0
86	20240117	175400	1961816800	11860	11860	11860	11860	0
87	20240117	175300	1961816800	11860	11860	11860	11860	0
88	20240117	175200	1961816800	11860	11860	11860	11860	0
89	20240117	175100	1961816800	11860	11860	11860	11860	0
90	20240117	175000	1961816800	11860	11860	11860	11860	0
91	20240117	174900	1961816800	11860	11860	11860	11860	0
92	20240117	174800	1961816800	11860	11860	11860	11860	5668
93	20240117	174700	1961816800	11860	11860	11860	11860	0
94	20240117	174600	1961816800	11860	11860	11860	11860	0
95	20240117	174500	1961816800	11860	11860	11860	11860	0
96	20240117	174400	1961816800	11860	11860	11860	11860	0
97	20240117	174300	1961816800	11860	11860	11860	11860	0
98	20240117	174200	1961816800	11860	11860	11860	11860	0
99	20240117	174100	1961816800	11860	11860	11860	11860	0
100	20240117	174000	1961816800	11860	11860	11860	11860	0
101	20240117	173900	1961816800	11860	11860	11860	11860	0
102	20240117	173800	1961816800	11860	11860	11860	11860	0
103	20240117	173700	1961816800	11860	11860	11860	11860	0
104	20240117	173600	1961816800	11860	11860	11860	11860	0
105	20240117	173500	1961816800	11860	11860	11860	11860	0
106	20240117	173400	1961816800	11860	11860	11860	11860	0
107	20240117	173300	1961816800	11860	11860	11860	11860	0
108	20240117	173200	1961816800	11860	11860	11860	11860	0
109	20240117	173100	1961816800	11860	11860	11860	11860	0
110	20240117	173000	1961816800	11860	11860	11860	11860	0
111	20240117	172900	1961816800	11860	11860	11860	11860	0
112	20240117	172800	1961816800	11860	11860	11860	11860	0
113	20240117	172700	1961816800	11860	11860	11860	11860	0
114	20240117	172600	1961816800	11860	11860	11860	11860	0
115	20240117	172500	1961816800	11860	11860	11860	11860	0
116	20240117	172400	1961816800	11860	11860	11860	11860	0
117	20240117	172300	1961816800	11860	11860	11860	11860	0
118	20240117	172200	1961816800	11860	11860	11860	11860	0
119	20240117	172100	1961816800	11860	11860	11860	11860	0
120	20240117	172000	1961816800	11860	11860	11860	11860	0
121	20240117	171900	1961816800	11860	11860	11860	11860	0
122	20240117	171800	1961816800	11860	11860	11860	11860	5668
123	20240117	171700	1961816800	11860	11860	11860	11860	0
124	20240117	171600	1961816800	11860	11860	11860	11860	0
125	20240117	171500	1961816800	11860	11860	11860	11860	0
126	20240117	171400	1961816800	11860	11860	11860	11860	0
127	20240117	171300	1961816800	11860	11860	11860	11860	0
128	20240117	171200	1961816800	11860	11860	11860	11860	0
129	20240117	171100	1961816800	11860	11860	11860	11860	0
130	20240117	171000	1961816800	11860	11860	11860	11860	0
131	20240117	170900	1961816800	11860	11860	11860	11860	0
132	20240117	170800	1961816800	11860	11860	11860	11860	0
133	20240117	170700	1961816800	11860	11860	11860	11860	0
134	20240117	170600	1961816800	11860	11860	11860	11860	0
135	20240117	170500	1961816800	11860	11860	11860	11860	0
136	20240117	170400	1961816800	11860	11860	11860	11860	0
137	20240117	170300	1961816800	11860	11860	11860	11860	0
138	20240117	170200	1961816800	11860	11860	11860	11860	0
139	20240117	170100	1961816800	11860	11860	11860	11860	0
140	20240117	170000	1961816800	11860	11860	11860	11860	0
141	20240117	165900	1961816800	11860	11860	11860	11860	0
142	20240117	165800	1961816800	11860	11860	11860	11860	0
143	20240117	165700	1961816800	11860	11860	11860	11860	0
144	20240117	165600	1961816800	11860	11860	11860	11860	0
145	20240117	165500	1961816800	11860	11860	11860	11860	0
146	20240117	165400	1961816800	11860	11860	11860	11860	0
147	20240117	165300	1961816800	11860	11860	11860	11860	0
148	20240117	165200	1961816800	11860	11860	11860	11860	0
149	20240117	165100	1961816800	11860	11860	11860	11860	0
150	20240117	165000	1961816800	11860	11860	11860	11860	0
151	20240117	164900	1961816800	11860	11860	11860	11860	0
152	20240117	164800	1961816800	11860	11860	11860	11860	5668
153	20240117	164700	1961816800	11860	11860	11860	11860	0
154	20240117	164600	1961816800	11860	11860	11860	11860	0
155	20240117	164500	1961816800	11860	11860	11860	11860	0
156	20240117	164400	1961816800	11860	11860	11860	11860	0
157	20240117	164300	1961816800	11860	11860	11860	11860	0
158	20240117	164200	1961816800	11860	11860	11860	11860	0
159	20240117	164100	1961816800	11860	11860	11860	11860	0
160	20240117	164000	1961816800	11860	11860	11860	11860	0
161	20240117	163900	1961816800	11860	11860	11860	11860	0
162	20240117	163800	1961816800	11860	11860	11860	11860	0
163	20240117	163700	1961816800	11860	11860	11860	11860	0
164	20240117	163600	1961816800	11860	11860	11860	11860	0
165	20240117	163500	1961816800	11860	11860	11860	11860	0
166	20240117	163400	1961816800	11860	11860	11860	11860	0
167	20240117	163300	1961816800	11860	11860	11860	11860	0
168	20240117	163200	1961816800	11860	11860	11860	11860	0
169	20240117	163100	1961816800	11860	11860	11860	11860	0
170	20240117	163000	1961816800	11860	11860	11860	11860	0
171	20240117	162900	1961816800	11860	11860	11860	11860	0
172	20240117	162800	1961816800	11860	11860	11860	11860	0
173	20240117	162700	1961816800	11860	11860	11860	11860	0
174	20240117	162600	1961816800	11860	11860	11860	11860	0
175	20240117	162500	1961816800	11860	11860	11860	11860	0
176	20240117	162400	1961816800	11860	11860	11860	11860	0
177	20240117	162300	1961816800	11860	11860	11860	11860	0
178	20240117	162200	1961816800	11860	11860	11860	11860	0
179	20240117	162100	1961816800	11860	11860	11860	11860	0
180	20240117	162000	1961816800	11860	11860	11860	11860	0
181	20240117	161900	1961816800	11860	11860	11860	11860	0
182	20240117	161800	1961816800	11860	11860	11860	11860	5668
183	20240117	161700	1961816800	11860	11860	11860	11860	0
184	20240117	161600	1961816800	11860	11860	11860	11860	0
185	20240117	161500	1961816800	11860	11860	11860	11860	0
186	20240117	161400	1961816800	11860	11860	11860	11860	0
187	20240117	161300	1961816800	11860	11860	11860	11860	0
188	20240117	161200	1961816800	11860	11860	11860	11860	0
189	20240117	161100	1961816800	11860	11860	11860	11860	0
190	20240117	161000	1961816800	11860	11860	11860	11860	0
191	20240117	160900	1961816800	11860	11860	11860	11860	0
192	20240117	160800	1961816800	11860	11860	11860	11860	0
193	20240117	160700	1961816800	11860	11860	11860	11860	0
194	20240117	160600	1961816800	11860	11860	11860	11860	0
195	20240117	160500	1961816800	11860	11860	11860	11860	0
196	20240117	160400	1961816800	11860	11860	11860	11860	0
197	20240117	160300	1961816800	11860	11860	11860	11860	0
198	20240117	160200	1961816800	11860	11860	11860	11860	0
199	20240117	160100	1961816800	11860	11860	11860	11860	0
200	20240117	160000	1961816800	11860	11860	11860	11860	0
201	20240117	155900	1961816800	11860	11860	11860	11860	0
202	20240117	155800	1961816800	11860	11860	11860	11860	0
203	20240117	155700	1961816800	11860	11860	11860	11860	0
204	20240117	155600	1961816800	11860	11860	11860	11860	0
205	20240117	155500	1961816800	11860	11860	11860	11860	0
206	20240117	155400	1961816800	11860	11860	11860	11860	0
207	20240117	155300	1961816800	11860	11860	11860	11860	0
208	20240117	155200	1961816800	11860	11860	11860	11860	0
209	20240117	155100	1961816800	11860	11860	11860	11860	0
210	20240117	155000	1961816800	11860	11860	11860	11860	0
211	20240117	154900	1961816800	11860	11860	11860	11860	0
212	20240117	154800	1961816800	11860	11860	11860	11860	5668
213	20240117	154700	1961816800	11860	11860	11860	11860	0
214	20240117	154600	1961816800	11860	11860	11860	11860	0
215	20240117	154500	1961816800	11860	11860	11860	11860	0
216	20240117	154400	1961816800	11860	11860	11860	11860	0
217	20240117	154300	1961816800	11860	11860	11860	11860	0
218	20240117	154200	1961816800	11860	11860	11860	11860	0
219	20240117	154100	1961816800	11860	11860	11860	11860	0
220	20240117	154000	1961816800	11860	11860	11860	11860	0
221	20240117	153900	1961816800	11860	11860	11860	11860	0
222	20240117	153800	1961816800	11860	11860	11860	11860	0
223	20240117	153700	1961816800	11860	11860	11860	11860	0
224	20240117	153600	1961816800	11860	11860	11860	11860	0
225	20240117	153500	1961816800	11860	11860	11860	11860	0
226	20240117	153400	1961816800	11860	11860	11860	11860	0
227	20240117	153300	1961816800	11860	11860	11860	11860	0
228	20240117	153200	1961816800	11860	11860	11860	11860	0
229	20240117	153100	1961816800	11860	11860	11860	11860	0
230	20240117	153000	1961816800	11860	11860	11860	11860	5668
231	20240117	152900	1894594320	11890	11890	11890	11890	0
232	20240117	152800	1894594320	11890	11890	11890	11890	0
233	20240117	152700	1894594320	11890	11890	11890	11890	0
234	20240117	152600	1894594320	11890	11890	11890	11890	0
235	20240117	152500	1894594320	11890	11890	11890	11890	0
236	20240117	152400	1894594320	11890	11890	11890	11890	0
237	20240117	152300	1894594320	11890	11890	11890	11890	0
238	20240117	152200	1894594320	11890	11890	11890	11890	0
239	20240117	152100	1894594320	11890	11890	11890	11890	0
240	20240117	152000	1894594320	11890	11890	11890	11890	0
241	20240117	151900	1894594320	11890	11890	11920	11890	301
242	20240117	151800	1891010390	11920	11890	11920	11890	436
243	20240117	151700	1885826320	11870	11870	11870	11870	240
244	20240117	151600	1882977520	11880	11890	11900	11860	1339
245	20240117	151500	1867075320	11890	11890	11900	11890	114
246	20240117	151400	1865719350	11900	11870	11900	11870	202
247	20240117	151300	1863319050	11870	11890	11920	11870	1147
248	20240117	151200	1849690440	11890	11890	11890	11890	10
249	20240117	151100	1849571540	11890	11930	11930	11880	4736
250	20240117	151000	1793241260	11910	11920	11920	11910	326
251	20240117	150900	1789357740	11910	11910	11910	11910	130
252	20240117	150800	1787809440	11910	11920	11920	11910	1557
253	20240117	150700	1769256530	11910	11960	11960	11910	3168
254	20240117	150600	1731471190	11960	11950	11960	11950	61
255	20240117	150500	1730742230	11950	11950	11960	11950	228
256	20240117	150400	1728017430	11960	11960	11960	11960	189
257	20240117	150300	1725756990	11940	11940	11940	11940	492
258	20240117	150200	1719882510	11940	11940	11940	11940	34
259	20240117	150100	1719476550	11930	11930	11930	11930	225
260	20240117	150000	1716792300	11930	11930	11930	11920	318
261	20240117	145900	1712999340	11930	11930	11930	11930	0
262	20240117	145800	1712999340	11930	11930	11930	11930	37
263	20240117	145700	1712557930	11930	11930	11930	11910	131
264	20240117	145600	1710995910	11930	11930	11930	11920	260
265	20240117	145500	1707896360	11940	11920	11940	11920	81
266	20240117	145400	1706929360	11940	11940	11940	11920	86
267	20240117	145300	1705902900	11910	11910	11910	11910	348
268	20240117	145200	1701758220	11940	11930	11940	11930	144
269	20240117	145100	1700040290	11930	11930	11940	11910	395
270	20240117	145000	1695330970	11920	11920	11920	11920	3
271	20240117	144900	1695295210	11930	11930	11930	11930	12
272	20240117	144800	1695152050	11910	11930	11940	11910	121
273	20240117	144700	1693709630	11910	11910	11910	11910	72
274	20240117	144600	1692852110	11910	11910	11940	11910	170
275	20240117	144500	1690826660	11910	11940	11940	11910	115
276	20240117	144400	1689455690	11920	11930	11930	11920	696
277	20240117	144300	1681155410	11940	11930	11940	11930	329
278	20240117	144200	1677229810	11930	11940	11940	11930	312
279	20240117	144100	1673507530	11930	11930	11930	11930	0
280	20240117	144000	1673507530	11930	11920	11930	11920	627
281	20240117	143900	1666029350	11930	11930	11930	11920	156
282	20240117	143800	1664168900	11930	11930	11930	11930	130
283	20240117	143700	1662618000	11940	11930	11940	11930	105
284	20240117	143600	1661365210	11930	11940	11940	11920	180
285	20240117	143500	1659218830	11920	11920	11920	11910	127
286	20240117	143400	1657705700	11920	11910	11940	11910	146
287	20240117	143300	1655966410	11910	11930	11930	11910	50
288	20240117	143200	1655370650	11920	11920	11920	11920	152
289	20240117	143100	1653558810	11910	11920	11920	11910	440
290	20240117	143000	1648315350	11910	11920	11920	11910	756
291	20240117	142900	1639311020	11920	11920	11920	11910	113
292	20240117	142800	1637964750	11920	11970	11970	11920	7550
293	20240117	142700	1547783190	11960	11980	11980	11960	72
294	20240117	142600	1546921830	11960	11980	11980	11960	37
295	20240117	142500	1546479290	11980	11960	11980	11960	55
296	20240117	142400	1545820630	11980	11980	11980	11980	12
297	20240117	142300	1545676870	11960	11980	11980	11960	156
298	20240117	142200	1543809990	11960	11980	11980	11960	871
299	20240117	142100	1533392570	11980	11980	11980	11980	12
300	20240117	142000	1533248810	11960	11960	11960	11960	0
301	20240117	141900	1533248810	11960	11960	11980	11960	120
302	20240117	141800	1531813370	11960	11980	11980	11960	94
303	20240117	141700	1530688870	11960	11960	11970	11950	512
304	20240117	141600	1524565430	11960	11960	11980	11960	181
305	20240117	141500	1522400430	11980	11980	11980	11980	73
306	20240117	141400	1521525890	11960	11980	11980	11960	81
307	20240117	141300	1520556910	11980	11980	11980	11980	1
308	20240117	141200	1520544930	11960	11960	12030	11960	904
309	20240117	141100	1509723570	11960	11960	11960	11950	64
310	20240117	141000	1508958740	11960	11960	11970	11960	552
311	20240117	140900	1502356700	11960	11970	11970	11960	33
312	20240117	140800	1501961900	11960	11960	11960	11960	119
313	20240117	140700	1500538660	11960	11950	11960	11950	222
314	20240117	140600	1497883890	11950	11960	11960	11950	132
315	20240117	140500	1496306200	11950	11960	11960	11950	61
316	20240117	140400	1495577240	11950	11960	11960	11950	156
317	20240117	140300	1493712890	11960	12000	12000	11960	259
318	20240117	140200	1490613090	11980	11980	11980	11980	50
319	20240117	140100	1490014090	11980	11970	12010	11970	240
320	20240117	140000	1487140410	11970	12020	12020	11960	1837
321	20240117	135900	1465109980	12000	12000	12000	12000	39
322	20240117	135800	1464641980	12010	12000	12010	12000	13
323	20240117	135700	1464485860	11980	12000	12000	11970	206
324	20240117	135600	1462017960	11980	11990	11990	11980	70
325	20240117	135500	1461179080	12010	12010	12010	11990	77
326	20240117	135400	1460255010	12020	12020	12060	12010	174
327	20240117	135300	1458163920	12020	12000	12020	12000	99
328	20240117	135200	1456974920	12020	12000	12020	12000	58
329	20240117	135100	1456278640	12010	12060	12060	12010	1180
330	20240117	135000	1442074260	12040	12040	12070	12040	109
331	20240117	134900	1440760480	12050	12060	12060	12050	329
332	20240117	134800	1436793120	12050	12070	12070	12050	125
333	20240117	134700	1435285940	12060	12080	12080	12060	445
334	20240117	134600	1429915460	12070	12070	12070	12070	417
335	20240117	134500	1424882270	12070	12070	12070	12070	13
336	20240117	134400	1424725360	12070	12070	12070	12070	0
337	20240117	134300	1424725360	12070	12060	12070	12060	511
338	20240117	134200	1418558080	12100	12040	12100	12040	2608
339	20240117	134100	1387106800	12040	12000	12040	12000	105
340	20240117	134000	1385843330	12040	12000	12040	12000	1085
341	20240117	133900	1372808650	11990	11970	11990	11970	1486
342	20240117	133800	1354994310	11950	11930	11970	11930	736
343	20240117	133700	1346203590	11920	11990	11990	11920	2617
344	20240117	133600	1314952910	11990	11980	11990	11980	343
345	20240117	133500	1310842460	11990	11970	11990	11970	200
346	20240117	133400	1308446470	11960	11960	11970	11960	197
347	20240117	133300	1306088400	11960	11960	11960	11960	12
348	20240117	133200	1305944880	11960	11980	11980	11950	927
349	20240117	133100	1294863080	11980	11980	11980	11980	11
350	20240117	133000	1294731300	11980	11980	11980	11980	0
351	20240117	132900	1294731300	11980	11980	11980	11980	312
352	20240117	132800	1290993540	11990	11990	11990	11990	0
353	20240117	132700	1290993540	11990	11990	11990	11990	107
354	20240117	132600	1289710610	11980	11980	11980	11980	0
355	20240117	132500	1289710610	11980	11980	11980	11980	0
356	20240117	132400	1289710610	11980	11980	11980	11980	0
357	20240117	132300	1289710610	11980	11980	11980	11980	17
358	20240117	132200	1289506950	11980	11980	11980	11980	34
359	20240117	132100	1289099630	11980	11980	11980	11980	1
360	20240117	132000	1289087650	11970	11980	12000	11970	366
361	20240117	131900	1284698220	11980	12010	12010	11980	295
362	20240117	131800	1281158290	12010	12010	12020	12010	1000
363	20240117	131700	1269143900	12010	12000	12010	12000	39
364	20240117	131600	1268675780	12000	12000	12000	12000	200
365	20240117	131500	1266275780	12000	11990	12000	11990	1001
366	20240117	131400	1254264650	11990	11990	11990	11990	1
367	20240117	131300	1254252660	11990	11980	11990	11980	83
368	20240117	131200	1253258250	11950	11950	11950	11950	0
369	20240117	131100	1253258250	11950	11950	11950	11950	0
370	20240117	131000	1253258250	11950	11950	11950	11950	0
371	20240117	130900	1253258250	11950	11950	11950	11950	0
372	20240117	130800	1253258250	11950	11950	11950	11950	435
373	20240117	130700	1248060000	11950	11950	11950	11950	299
374	20240117	130600	1244486950	11950	11960	11960	11940	715
375	20240117	130500	1235941650	11970	11970	11970	11970	261
376	20240117	130400	1232817480	11960	11960	11960	11960	0
377	20240117	130300	1232817480	11960	11980	11980	11960	1205
378	20240117	130200	1218405580	11970	11980	11980	11970	829
379	20240117	130100	1208479300	11980	11990	11990	11980	156
380	20240117	130000	1206608870	11990	11990	11990	11990	100
381	20240117	125900	1205409870	11990	11990	11990	11990	222
382	20240117	125800	1202748090	11990	11990	11990	11990	6
383	20240117	125700	1202676150	11990	11990	11990	11990	0
384	20240117	125600	1202676150	11990	12010	12010	11990	386
385	20240117	125500	1198044300	11980	11980	11980	11980	1
386	20240117	125400	1198032320	12000	12000	12000	12000	649
387	20240117	125300	1190244320	12000	11970	12000	11970	100
388	20240117	125200	1189044440	11940	11970	11970	11940	1148
389	20240117	125100	1175328020	11970	11970	11970	11970	0
390	20240117	125000	1175328020	11970	11980	12000	11970	417
391	20240117	124900	1170329730	12000	12000	12000	12000	0
392	20240117	124800	1170329730	12000	12000	12000	12000	0
393	20240117	124700	1170329730	12000	11980	12000	11980	85
394	20240117	124600	1169309750	11970	11970	11970	11970	146
395	20240117	124500	1167562130	12000	12000	12000	12000	0
396	20240117	124400	1167562130	12000	12000	12000	12000	4
397	20240117	124300	1167514130	11990	11980	11990	11980	70
398	20240117	124200	1166675190	11970	11970	11970	11970	116
399	20240117	124100	1165286670	11970	11970	11970	11970	1
400	20240117	124000	1165274700	11980	11990	11990	11980	113
401	20240117	123900	1163920950	12000	12000	12000	12000	0
402	20240117	123800	1163920950	12000	12000	12000	12000	0
403	20240117	123700	1163920950	12000	11970	12000	11970	4
404	20240117	123600	1163873020	11970	11970	11970	11970	0
405	20240117	123500	1163873020	11970	11970	11970	11970	82
406	20240117	123400	1162891480	11970	11970	11970	11970	230
407	20240117	123300	1160138380	11970	11970	11970	11970	0
408	20240117	123200	1160138380	11970	11990	11990	11970	240
409	20240117	123100	1157264580	11990	11990	11990	11990	100
410	20240117	123000	1156065580	11990	11990	11990	11990	29
411	20240117	122900	1155717870	11990	12000	12000	11990	3
412	20240117	122800	1155681880	12000	12000	12000	12000	0
413	20240117	122700	1155681880	12000	11970	12000	11970	604
414	20240117	122600	1148444660	11960	11960	11960	11960	0
415	20240117	122500	1148444660	11960	11960	11960	11960	90
416	20240117	122400	1147368260	11970	11970	11970	11970	0
417	20240117	122300	1147368260	11970	11970	11970	11970	5
418	20240117	122200	1147308410	11970	11960	11970	11960	19
419	20240117	122100	1147081090	11950	11950	11950	11950	0
420	20240117	122000	1147081090	11950	11950	11950	11950	0
421	20240117	121900	1147081090	11950	11950	11950	11950	1
422	20240117	121800	1147069140	11930	11950	11950	11930	15
423	20240117	121700	1146890170	11930	11930	11930	11930	40
424	20240117	121600	1146412970	11930	11930	11930	11930	0
425	20240117	121500	1146412970	11930	11940	11950	11920	1186
426	20240117	121400	1132248140	11930	11950	11950	11930	1024
427	20240117	121300	1120029700	11950	11960	11960	11950	240
428	20240117	121200	1117160060	11980	11980	11980	11980	5
429	20240117	121100	1117100160	11980	11970	11980	11970	501
430	20240117	121000	1111103180	11950	11950	11950	11950	0
431	20240117	120900	1111103180	11950	11950	11950	11950	0
432	20240117	120800	1111103180	11950	11950	11950	11950	0
433	20240117	120700	1111103180	11950	11950	11950	11950	119
434	20240117	120600	1109681130	11950	11970	11970	11950	100
435	20240117	120500	1108485000	11980	11990	11990	11980	435
436	20240117	120400	1103270110	12000	12000	12000	12000	0
437	20240117	120300	1103270110	12000	12000	12000	12000	0
438	20240117	120200	1103270110	12000	11990	12000	11990	13
439	20240117	120100	1103114230	11990	11990	11990	11990	200
440	20240117	120000	1100716230	11990	11990	11990	11990	0
441	20240117	115900	1100716230	11990	11990	11990	11990	0
442	20240117	115800	1100716230	11990	11990	11990	11990	0
443	20240117	115700	1100716230	11990	12020	12020	11990	1204
444	20240117	115600	1086265090	12020	12020	12020	12020	129
445	20240117	115500	1084714510	12020	12020	12040	12020	104
446	20240117	115400	1083463430	12020	12020	12020	12020	166
447	20240117	115300	1081468110	12030	12030	12030	12030	0
448	20240117	115200	1081468110	12030	12030	12030	12030	256
449	20240117	115100	1078388430	12030	12030	12030	12030	0
450	20240117	115000	1078388430	12030	12050	12050	12030	4442
451	20240117	114900	1024862700	12050	12050	12050	12050	1
452	20240117	114800	1024850650	12050	12060	12070	12050	52
453	20240117	114700	1024223120	12060	12060	12060	12060	16
454	20240117	114600	1024030160	12070	12070	12070	12070	0
455	20240117	114500	1024030160	12070	12070	12070	12070	0
456	20240117	114400	1024030160	12070	12070	12070	12070	34
457	20240117	114300	1023619780	12060	12070	12070	12060	61
458	20240117	114200	1022883660	12070	12050	12070	12050	142
459	20240117	114100	1021171360	12050	12050	12050	12050	0
460	20240117	114000	1021171360	12050	12050	12050	12050	20
461	20240117	113900	1020930360	12070	12070	12070	12070	1
462	20240117	113800	1020918290	12060	12060	12060	12060	0
463	20240117	113700	1020918290	12060	12060	12060	12060	63
464	20240117	113600	1020158510	12060	12060	12060	12060	0
465	20240117	113500	1020158510	12060	12060	12060	12060	539
466	20240117	113400	1013658170	12070	12070	12070	12070	608
467	20240117	113300	1006319610	12070	12070	12070	12070	1
468	20240117	113200	1006307540	12070	12070	12070	12070	1
469	20240117	113100	1006295470	12070	12070	12070	12070	1
470	20240117	113000	1006283400	12060	12060	12060	12060	0
471	20240117	112900	1006283400	12060	12060	12060	12060	10
472	20240117	112800	1006162800	12080	12080	12080	12080	10
473	20240117	112700	1006042000	12080	12080	12080	12080	5
474	20240117	112600	1005981600	12080	12030	12080	12030	3739
475	20240117	112500	960894980	12060	12080	12080	12060	2056
476	20240117	112400	936086670	12070	12070	12070	12070	233
477	20240117	112300	933274360	12070	12070	12070	12070	0
478	20240117	112200	933274360	12070	12070	12070	12070	0
479	20240117	112100	933274360	12070	12060	12070	12060	2642
480	20240117	112000	901410850	12040	12070	12090	12040	3015
481	20240117	111900	865049840	12080	12080	12080	12080	0
482	20240117	111800	865049840	12080	12100	12100	12080	117
483	20240117	111700	863636460	12080	12120	12120	12080	992
484	20240117	111600	851638610	12110	12090	12110	12090	24
485	20240117	111500	851348430	12090	12090	12090	12090	5
486	20240117	111400	851287980	12090	12090	12090	12090	100
487	20240117	111300	850078980	12100	12100	12120	12090	1265
488	20240117	111200	834754240	12120	12120	12120	12090	860
489	20240117	111100	824331720	12120	12090	12120	12090	444
490	20240117	111000	818958280	12080	12060	12080	12060	1104
491	20240117	110900	805638070	12050	12050	12050	12050	748
492	20240117	110800	796624670	12050	12050	12050	12050	127
493	20240117	110700	795094320	12060	12050	12060	12050	55
494	20240117	110600	794431560	12050	12050	12050	12050	32
495	20240117	110500	794045960	12030	12030	12030	12030	1
496	20240117	110400	794033930	12030	12030	12030	12030	1386
497	20240117	110300	777360350	12030	12030	12050	12030	1351
498	20240117	110200	761106800	12030	12030	12030	12030	0
499	20240117	110100	761106800	12030	12030	12030	12030	0
500	20240117	110000	761106800	12030	12050	12050	12030	151
501	20240117	105900	759287270	12050	12020	12050	12020	111
502	20240117	105800	757950530	12020	12020	12020	12020	1
503	20240117	105700	757938510	12020	12020	12020	12020	0
504	20240117	105600	757938510	12020	12020	12020	12020	36
505	20240117	105500	757505790	12020	12020	12020	12020	20
506	20240117	105400	757265390	12020	12020	12020	12020	1
507	20240117	105300	757253370	12000	11990	12000	11990	666
508	20240117	105200	749264370	12000	12000	12000	12000	7
509	20240117	105100	749180370	11990	11990	11990	11990	84
510	20240117	105000	748173210	11990	11980	11990	11970	366
511	20240117	104900	743788900	11980	11980	11980	11980	0
512	20240117	104800	743788900	11980	11980	11980	11980	0
513	20240117	104700	743788900	11980	11980	11980	11980	53
514	20240117	104600	743153960	12000	12000	12000	12000	109
515	20240117	104500	741845960	12000	12000	12000	12000	534
516	20240117	104400	735437960	12000	11990	12000	11980	2491
517	20240117	104300	705575500	12000	12000	12000	12000	8
518	20240117	104200	705479500	12000	12000	12000	11990	267
519	20240117	104100	702275750	12010	12000	12010	12000	18
520	20240117	104000	702059700	12010	12010	12010	12010	1
521	20240117	103900	702047690	12010	12040	12040	12010	358
522	20240117	103800	697742990	12040	12030	12040	12030	3
523	20240117	103700	697706890	12030	12050	12050	12030	179
524	20240117	103600	695551540	12050	12050	12050	12050	10
525	20240117	103500	695431040	12050	12050	12050	12050	17
526	20240117	103400	695226190	12040	12040	12040	12040	1
527	20240117	103300	695214150	12050	12050	12050	12050	135
528	20240117	103200	693587400	12050	12050	12050	12050	20
529	20240117	103100	693346400	12070	12070	12070	12050	125
530	20240117	103000	691839650	12070	12070	12070	12060	82
531	20240117	102900	690850040	12070	12060	12070	12060	333
532	20240117	102800	686833910	12070	12070	12070	12070	64
533	20240117	102700	686061430	12060	12060	12060	12060	3
534	20240117	102600	686025250	12060	12050	12060	12050	27
535	20240117	102500	685699880	12040	12040	12040	12040	37
536	20240117	102400	685254400	12040	12070	12070	12030	942
537	20240117	102300	673904180	12050	12010	12050	12010	807
538	20240117	102200	664201970	11990	11970	11990	11970	487
539	20240117	102100	658370300	11970	11970	11970	11970	20
540	20240117	102000	658130900	11970	11970	11970	11970	11
541	20240117	101900	657999230	11970	11970	11970	11970	16
542	20240117	101800	657807710	11970	11970	11970	11970	95
543	20240117	101700	656670560	11970	11980	11980	11970	141
544	20240117	101600	654982750	11980	11960	11980	11960	162
545	20240117	101500	653043990	11940	11970	11970	11940	663
546	20240117	101400	645122500	11970	11970	11970	11970	225
547	20240117	101300	642429250	11990	11990	11990	11990	0
548	20240117	101200	642429250	11990	11970	11990	11970	500
549	20240117	101100	636442050	11950	11950	11950	11950	1089
550	20240117	101000	623428500	11950	11950	11950	11950	4
551	20240117	100900	623380700	11950	11970	11970	11950	116
552	20240117	100800	621994440	11970	11950	11970	11950	202
553	20240117	100700	619580520	11950	11950	11950	11950	1
554	20240117	100600	619568570	11940	11940	11940	11940	549
555	20240117	100500	613013510	11940	11950	11950	11930	470
556	20240117	100400	607402380	11950	11970	11970	11950	826
557	20240117	100300	597527520	11970	11970	11970	11970	4
558	20240117	100200	597479640	11970	11960	11970	11950	72
559	20240117	100100	596618520	11990	11970	11990	11970	22
560	20240117	100000	596354840	11950	11960	11970	11950	1824
561	20240117	095900	574546060	11960	11990	11990	11960	643
562	20240117	095800	566851630	12000	12000	12000	12000	432
563	20240117	095700	561667630	12000	12000	12000	12000	1
564	20240117	095600	561655630	12000	12010	12030	12000	62
565	20240117	095500	560911220	12000	11990	12000	11980	850
566	20240117	095400	550717720	11990	11990	11990	11990	455
567	20240117	095300	545262270	11990	12000	12000	11990	2
568	20240117	095200	545238280	11990	11990	11990	11990	1
569	20240117	095100	545226290	11990	11990	11990	11970	11
570	20240117	095000	545094520	12000	11980	12000	11970	3096
571	20240117	094900	508030420	11980	11980	11980	11980	1
572	20240117	094800	508018440	11980	11980	11980	11980	1
573	20240117	094700	508006460	11970	11990	11990	11970	101
574	20240117	094600	506796590	12030	12030	12030	11970	653
575	20240117	094500	498954020	12030	12040	12040	12030	3
576	20240117	094400	498917920	12020	12020	12020	12020	7
577	20240117	094300	498833780	12020	12030	12030	12000	645
578	20240117	094200	491090260	12040	12040	12040	12030	813
579	20240117	094100	481302510	12040	12030	12040	12030	209
580	20240117	094000	478788210	12000	12010	12020	12000	537
581	20240117	093900	472344130	12010	12040	12040	11990	335
582	20240117	093800	468318820	12080	11990	12080	11990	1349
583	20240117	093700	452128480	11990	11990	11990	11990	85
584	20240117	093600	451109330	11980	11950	11980	11950	618
585	20240117	093500	443717370	11940	11930	11950	11910	1093
586	20240117	093400	430688420	11910	11940	11940	11910	642
587	20240117	093300	423034030	11940	11920	11940	11900	526
588	20240117	093200	416762330	11920	11930	11930	11900	3235
589	20240117	093100	378247100	11940	11930	11960	11930	46
590	20240117	093000	377698090	11930	11960	11960	11930	279
591	20240117	092900	374364110	11950	11950	11950	11950	0
592	20240117	092800	374364110	11950	11920	11950	11920	118
593	20240117	092700	372957120	11920	11920	11940	11910	194
594	20240117	092600	370644370	11910	11920	11920	11910	294
595	20240117	092500	367140730	11910	11930	11930	11910	215
596	20240117	092400	364580020	11930	11940	11950	11900	5012
597	20240117	092300	304785070	11940	11950	11950	11940	200
598	20240117	092200	302395610	11950	11960	11960	11940	218
599	20240117	092100	299792650	11960	11940	11980	11900	4757
600	20240117	092000	242981820	11940	12010	12010	11940	3430
601	20240117	091900	201938050	12010	12030	12030	12010	825
602	20240117	091800	192027180	12030	12030	12030	12020	414
603	20240117	091700	187047760	12030	12060	12090	12020	809
604	20240117	091600	177316930	12030	12070	12070	12030	215
605	20240117	091500	174726000	12130	12130	12130	12130	0
606	20240117	091400	174726000	12130	12080	12140	12070	821
607	20240117	091300	164799420	12050	12050	12190	12020	1584
608	20240117	091200	145698730	12040	12040	12040	12040	256
609	20240117	091100	142616490	12040	12040	12070	12030	4681
610	20240117	091000	86174360	12050	12020	12050	12010	2608
611	20240117	090900	54800720	12030	12040	12060	12030	320
612	20240117	090800	50949110	12040	12050	12050	12040	195
613	20240117	090700	48601280	12050	12050	12050	12040	120
614	20240117	090600	47155580	12070	12050	12080	12040	654
615	20240117	090500	39271360	12060	12060	12060	12060	11
616	20240117	090400	39138700	12060	12080	12080	12060	36
617	20240117	090300	38704420	12050	12080	12080	12050	1574
618	20240117	090200	19697510	12090	12100	12100	12090	92
619	20240117	090100	18584930	12100	12120	12120	12090	443
620	20240117	090000	13228730	12120	12090	12140	12090	1092