KissMeData/047920/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	193000	4496985060	13790	13790	13790	13790	2563
3	20240118	192900	4496985060	13790	13790	13790	13790	0
4	20240118	192800	4496985060	13790	13790	13790	13790	0
5	20240118	192700	4496985060	13790	13790	13790	13790	0
6	20240118	192600	4496985060	13790	13790	13790	13790	0
7	20240118	192500	4496985060	13790	13790	13790	13790	0
8	20240118	192400	4496985060	13790	13790	13790	13790	0
9	20240118	192300	4496985060	13790	13790	13790	13790	0
10	20240118	192200	4496985060	13790	13790	13790	13790	0
11	20240118	192100	4496985060	13790	13790	13790	13790	0
12	20240118	192000	4496985060	13790	13790	13790	13790	0
13	20240118	191900	4496985060	13790	13790	13790	13790	0
14	20240118	191800	4496985060	13790	13790	13790	13790	0
15	20240118	191700	4496985060	13790	13790	13790	13790	0
16	20240118	191600	4496985060	13790	13790	13790	13790	0
17	20240118	191500	4496985060	13790	13790	13790	13790	0
18	20240118	191400	4496985060	13790	13790	13790	13790	0
19	20240118	191300	4496985060	13790	13790	13790	13790	0
20	20240118	191200	4496985060	13790	13790	13790	13790	0
21	20240118	191100	4496985060	13790	13790	13790	13790	0
22	20240118	191000	4496985060	13790	13790	13790	13790	0
23	20240118	190900	4496985060	13790	13790	13790	13790	0
24	20240118	190800	4496985060	13790	13790	13790	13790	0
25	20240118	190700	4496985060	13790	13790	13790	13790	0
26	20240118	190600	4496985060	13790	13790	13790	13790	0
27	20240118	190500	4496985060	13790	13790	13790	13790	0
28	20240118	190400	4496985060	13790	13790	13790	13790	0
29	20240118	190300	4496985060	13790	13790	13790	13790	0
30	20240118	190200	4496985060	13790	13790	13790	13790	0
31	20240118	190100	4496985060	13790	13790	13790	13790	0
32	20240118	190000	4496985060	13790	13790	13790	13790	2563
33	20240118	185900	4496985060	13790	13790	13790	13790	0
34	20240118	185800	4496985060	13790	13790	13790	13790	0
35	20240118	185700	4496985060	13790	13790	13790	13790	0
36	20240118	185600	4496985060	13790	13790	13790	13790	0
37	20240118	185500	4496985060	13790	13790	13790	13790	0
38	20240118	185400	4496985060	13790	13790	13790	13790	0
39	20240118	185300	4496985060	13790	13790	13790	13790	0
40	20240118	185200	4496985060	13790	13790	13790	13790	0
41	20240118	185100	4496985060	13790	13790	13790	13790	0
42	20240118	185000	4496985060	13790	13790	13790	13790	0
43	20240118	184900	4496985060	13790	13790	13790	13790	0
44	20240118	184800	4496985060	13790	13790	13790	13790	0
45	20240118	184700	4496985060	13790	13790	13790	13790	0
46	20240118	184600	4496985060	13790	13790	13790	13790	0
47	20240118	184500	4496985060	13790	13790	13790	13790	0
48	20240118	184400	4496985060	13790	13790	13790	13790	0
49	20240118	184300	4496985060	13790	13790	13790	13790	0
50	20240118	184200	4496985060	13790	13790	13790	13790	0
51	20240118	184100	4496985060	13790	13790	13790	13790	0
52	20240118	184000	4496985060	13790	13790	13790	13790	0
53	20240118	183900	4496985060	13790	13790	13790	13790	0
54	20240118	183800	4496985060	13790	13790	13790	13790	0
55	20240118	183700	4496985060	13790	13790	13790	13790	0
56	20240118	183600	4496985060	13790	13790	13790	13790	0
57	20240118	183500	4496985060	13790	13790	13790	13790	0
58	20240118	183400	4496985060	13790	13790	13790	13790	0
59	20240118	183300	4496985060	13790	13790	13790	13790	0
60	20240118	183200	4496985060	13790	13790	13790	13790	0
61	20240118	183100	4496985060	13790	13790	13790	13790	0
62	20240118	183000	4496985060	13790	13790	13790	13790	2563
63	20240118	182900	4496985060	13790	13790	13790	13790	0
64	20240118	182800	4496985060	13790	13790	13790	13790	0
65	20240118	182700	4496985060	13790	13790	13790	13790	0
66	20240118	182600	4496985060	13790	13790	13790	13790	0
67	20240118	182500	4496985060	13790	13790	13790	13790	0
68	20240118	182400	4496985060	13790	13790	13790	13790	0
69	20240118	182300	4496985060	13790	13790	13790	13790	0
70	20240118	182200	4496985060	13790	13790	13790	13790	0
71	20240118	182100	4496985060	13790	13790	13790	13790	0
72	20240118	182000	4496985060	13790	13790	13790	13790	0
73	20240118	181900	4496985060	13790	13790	13790	13790	0
74	20240118	181800	4496985060	13790	13790	13790	13790	0
75	20240118	181700	4496985060	13790	13790	13790	13790	0
76	20240118	181600	4496985060	13790	13790	13790	13790	0
77	20240118	181500	4496985060	13790	13790	13790	13790	0
78	20240118	181400	4496985060	13790	13790	13790	13790	0
79	20240118	181300	4496985060	13790	13790	13790	13790	0
80	20240118	181200	4496985060	13790	13790	13790	13790	0
81	20240118	181100	4496985060	13790	13790	13790	13790	0
82	20240118	181000	4496985060	13790	13790	13790	13790	0
83	20240118	180900	4496985060	13790	13790	13790	13790	0
84	20240118	180800	4496985060	13790	13790	13790	13790	0
85	20240118	180700	4496985060	13790	13790	13790	13790	0
86	20240118	180600	4496985060	13790	13790	13790	13790	0
87	20240118	180500	4496985060	13790	13790	13790	13790	0
88	20240118	180400	4496985060	13790	13790	13790	13790	0
89	20240118	180300	4496985060	13790	13790	13790	13790	0
90	20240118	180200	4496985060	13790	13790	13790	13790	0
91	20240118	180100	4496985060	13790	13790	13790	13790	0
92	20240118	180000	4496985060	13790	13790	13790	13790	2563
93	20240118	175900	4496985060	13790	13790	13790	13790	0
94	20240118	175800	4496985060	13790	13790	13790	13790	0
95	20240118	175700	4496985060	13790	13790	13790	13790	0
96	20240118	175600	4496985060	13790	13790	13790	13790	0
97	20240118	175500	4496985060	13790	13790	13790	13790	0
98	20240118	175400	4496985060	13790	13790	13790	13790	0
99	20240118	175300	4496985060	13790	13790	13790	13790	0
100	20240118	175200	4496985060	13790	13790	13790	13790	0
101	20240118	175100	4496985060	13790	13790	13790	13790	0
102	20240118	175000	4496985060	13790	13790	13790	13790	0
103	20240118	174900	4496985060	13790	13790	13790	13790	0
104	20240118	174800	4496985060	13790	13790	13790	13790	0
105	20240118	174700	4496985060	13790	13790	13790	13790	0
106	20240118	174600	4496985060	13790	13790	13790	13790	0
107	20240118	174500	4496985060	13790	13790	13790	13790	0
108	20240118	174400	4496985060	13790	13790	13790	13790	0
109	20240118	174300	4496985060	13790	13790	13790	13790	0
110	20240118	174200	4496985060	13790	13790	13790	13790	0
111	20240118	174100	4496985060	13790	13790	13790	13790	0
112	20240118	174000	4496985060	13790	13790	13790	13790	0
113	20240118	173900	4496985060	13790	13790	13790	13790	0
114	20240118	173800	4496985060	13790	13790	13790	13790	0
115	20240118	173700	4496985060	13790	13790	13790	13790	0
116	20240118	173600	4496985060	13790	13790	13790	13790	0
117	20240118	173500	4496985060	13790	13790	13790	13790	0
118	20240118	173400	4496985060	13790	13790	13790	13790	0
119	20240118	173300	4496985060	13790	13790	13790	13790	0
120	20240118	173200	4496985060	13790	13790	13790	13790	0
121	20240118	173100	4496985060	13790	13790	13790	13790	0
122	20240118	173000	4496985060	13790	13790	13790	13790	2563
123	20240118	172900	4496985060	13790	13790	13790	13790	0
124	20240118	172800	4496985060	13790	13790	13790	13790	0
125	20240118	172700	4496985060	13790	13790	13790	13790	0
126	20240118	172600	4496985060	13790	13790	13790	13790	0
127	20240118	172500	4496985060	13790	13790	13790	13790	0
128	20240118	172400	4496985060	13790	13790	13790	13790	0
129	20240118	172300	4496985060	13790	13790	13790	13790	0
130	20240118	172200	4496985060	13790	13790	13790	13790	0
131	20240118	172100	4496985060	13790	13790	13790	13790	0
132	20240118	172000	4496985060	13790	13790	13790	13790	0
133	20240118	171900	4496985060	13790	13790	13790	13790	0
134	20240118	171800	4496985060	13790	13790	13790	13790	0
135	20240118	171700	4496985060	13790	13790	13790	13790	0
136	20240118	171600	4496985060	13790	13790	13790	13790	0
137	20240118	171500	4496985060	13790	13790	13790	13790	0
138	20240118	171400	4496985060	13790	13790	13790	13790	0
139	20240118	171300	4496985060	13790	13790	13790	13790	0
140	20240118	171200	4496985060	13790	13790	13790	13790	0
141	20240118	171100	4496985060	13790	13790	13790	13790	0
142	20240118	171000	4496985060	13790	13790	13790	13790	0
143	20240118	170900	4496985060	13790	13790	13790	13790	0
144	20240118	170800	4496985060	13790	13790	13790	13790	0
145	20240118	170700	4496985060	13790	13790	13790	13790	0
146	20240118	170600	4496985060	13790	13790	13790	13790	0
147	20240118	170500	4496985060	13790	13790	13790	13790	0
148	20240118	170400	4496985060	13790	13790	13790	13790	0
149	20240118	170300	4496985060	13790	13790	13790	13790	0
150	20240118	170200	4496985060	13790	13790	13790	13790	0
151	20240118	170100	4496985060	13790	13790	13790	13790	0
152	20240118	170000	4496985060	13790	13790	13790	13790	2563
153	20240118	165900	4496985060	13790	13790	13790	13790	0
154	20240118	165800	4496985060	13790	13790	13790	13790	0
155	20240118	165700	4496985060	13790	13790	13790	13790	0
156	20240118	165600	4496985060	13790	13790	13790	13790	0
157	20240118	165500	4496985060	13790	13790	13790	13790	0
158	20240118	165400	4496985060	13790	13790	13790	13790	0
159	20240118	165300	4496985060	13790	13790	13790	13790	0
160	20240118	165200	4496985060	13790	13790	13790	13790	0
161	20240118	165100	4496985060	13790	13790	13790	13790	0
162	20240118	165000	4496985060	13790	13790	13790	13790	0
163	20240118	164900	4496985060	13790	13790	13790	13790	0
164	20240118	164800	4496985060	13790	13790	13790	13790	0
165	20240118	164700	4496985060	13790	13790	13790	13790	0
166	20240118	164600	4496985060	13790	13790	13790	13790	0
167	20240118	164500	4496985060	13790	13790	13790	13790	0
168	20240118	164400	4496985060	13790	13790	13790	13790	0
169	20240118	164300	4496985060	13790	13790	13790	13790	0
170	20240118	164200	4496985060	13790	13790	13790	13790	0
171	20240118	164100	4496985060	13790	13790	13790	13790	0
172	20240118	164000	4496985060	13790	13790	13790	13790	0
173	20240118	163900	4496985060	13790	13790	13790	13790	0
174	20240118	163800	4496985060	13790	13790	13790	13790	0
175	20240118	163700	4496985060	13790	13790	13790	13790	0
176	20240118	163600	4496985060	13790	13790	13790	13790	0
177	20240118	163500	4496985060	13790	13790	13790	13790	0
178	20240118	163400	4496985060	13790	13790	13790	13790	0
179	20240118	163300	4496985060	13790	13790	13790	13790	0
180	20240118	163200	4496985060	13790	13790	13790	13790	0
181	20240118	163100	4496985060	13790	13790	13790	13790	0
182	20240118	163000	4496985060	13790	13790	13790	13790	2563
183	20240118	162900	4496985060	13790	13790	13790	13790	0
184	20240118	162800	4496985060	13790	13790	13790	13790	0
185	20240118	162700	4496985060	13790	13790	13790	13790	0
186	20240118	162600	4496985060	13790	13790	13790	13790	0
187	20240118	162500	4496985060	13790	13790	13790	13790	0
188	20240118	162400	4496985060	13790	13790	13790	13790	0
189	20240118	162300	4496985060	13790	13790	13790	13790	0
190	20240118	162200	4496985060	13790	13790	13790	13790	0
191	20240118	162100	4496985060	13790	13790	13790	13790	0
192	20240118	162000	4496985060	13790	13790	13790	13790	0
193	20240118	161900	4496985060	13790	13790	13790	13790	0
194	20240118	161800	4496985060	13790	13790	13790	13790	0
195	20240118	161700	4496985060	13790	13790	13790	13790	0
196	20240118	161600	4496985060	13790	13790	13790	13790	0
197	20240118	161500	4496985060	13790	13790	13790	13790	0
198	20240118	161400	4496985060	13790	13790	13790	13790	0
199	20240118	161300	4496985060	13790	13790	13790	13790	0
200	20240118	161200	4496985060	13790	13790	13790	13790	0
201	20240118	161100	4496985060	13790	13790	13790	13790	0
202	20240118	161000	4496985060	13790	13790	13790	13790	0
203	20240118	160900	4496985060	13790	13790	13790	13790	0
204	20240118	160800	4496985060	13790	13790	13790	13790	0
205	20240118	160700	4496985060	13790	13790	13790	13790	0
206	20240118	160600	4496985060	13790	13790	13790	13790	0
207	20240118	160500	4496985060	13790	13790	13790	13790	0
208	20240118	160400	4496985060	13790	13790	13790	13790	0
209	20240118	160300	4496985060	13790	13790	13790	13790	0
210	20240118	160200	4496985060	13790	13790	13790	13790	0
211	20240118	160100	4496985060	13790	13790	13790	13790	0
212	20240118	160000	4496985060	13790	13790	13790	13790	2563
213	20240118	155900	4496985060	13790	13790	13790	13790	0
214	20240118	155800	4496985060	13790	13790	13790	13790	0
215	20240118	155700	4496985060	13790	13790	13790	13790	0
216	20240118	155600	4496985060	13790	13790	13790	13790	0
217	20240118	155500	4496985060	13790	13790	13790	13790	0
218	20240118	155400	4496985060	13790	13790	13790	13790	0
219	20240118	155300	4496985060	13790	13790	13790	13790	0
220	20240118	155200	4496985060	13790	13790	13790	13790	0
221	20240118	155100	4496985060	13790	13790	13790	13790	0
222	20240118	155000	4496985060	13790	13790	13790	13790	0
223	20240118	154900	4496985060	13790	13790	13790	13790	0
224	20240118	154800	4496985060	13790	13790	13790	13790	0
225	20240118	154700	4496985060	13790	13790	13790	13790	0
226	20240118	154600	4496985060	13790	13790	13790	13790	0
227	20240118	154500	4496985060	13790	13790	13790	13790	0
228	20240118	154400	4496985060	13790	13790	13790	13790	0
229	20240118	154300	4496985060	13790	13790	13790	13790	0
230	20240118	154200	4496985060	13790	13790	13790	13790	0
231	20240118	154100	4496985060	13790	13790	13790	13790	0
232	20240118	154000	4496985060	13790	13790	13790	13790	0
233	20240118	153900	4496985060	13790	13790	13790	13790	0
234	20240118	153800	4496985060	13790	13790	13790	13790	0
235	20240118	153700	4496985060	13790	13790	13790	13790	0
236	20240118	153600	4496985060	13790	13790	13790	13790	0
237	20240118	153500	4496985060	13790	13790	13790	13790	0
238	20240118	153400	4496985060	13790	13790	13790	13790	0
239	20240118	153300	4496985060	13790	13790	13790	13790	0
240	20240118	153200	4496985060	13790	13790	13790	13790	0
241	20240118	153100	4496985060	13790	13790	13790	13790	0
242	20240118	153000	4496985060	13790	13790	13790	13790	5126
243	20240118	152900	4461641290	13790	13790	13790	13790	0
244	20240118	152800	4461641290	13790	13790	13790	13790	0
245	20240118	152700	4461641290	13790	13790	13790	13790	0
246	20240118	152600	4461641290	13790	13790	13790	13790	0
247	20240118	152500	4461641290	13790	13790	13790	13790	0
248	20240118	152400	4461641290	13790	13790	13790	13790	0
249	20240118	152300	4461641290	13790	13790	13790	13790	0
250	20240118	152200	4461641290	13790	13790	13790	13790	0
251	20240118	152100	4461641290	13790	13790	13790	13790	0
252	20240118	152000	4461641290	13790	13790	13790	13790	0
253	20240118	151900	4461641290	13790	13760	13790	13760	414
254	20240118	151800	4455944220	13760	13780	13780	13760	842
255	20240118	151700	4444356540	13780	13780	13780	13760	335
256	20240118	151600	4439740860	13780	13780	13780	13750	1154
257	20240118	151500	4423846290	13780	13760	13780	13750	414
258	20240118	151400	4418147720	13780	13760	13780	13760	84
259	20240118	151300	4416991780	13780	13750	13780	13730	176
260	20240118	151200	4414575000	13750	13750	13750	13750	135
261	20240118	151100	4412718750	13780	13780	13780	13780	0
262	20240118	151000	4412718750	13780	13780	13780	13780	1
263	20240118	150900	4412704970	13710	13740	13740	13700	316
264	20240118	150800	4408371270	13770	13770	13770	13770	179
265	20240118	150700	4405906440	13750	13750	13750	13750	354
266	20240118	150600	4401038940	13750	13750	13750	13700	751
267	20240118	150500	4390723740	13750	13750	13750	13750	1036
268	20240118	150400	4376478740	13750	13710	13750	13710	3054
269	20240118	150300	4334608200	13710	13700	13710	13700	1196
270	20240118	150200	4318212640	13710	13730	13750	13710	4138
271	20240118	150100	4261468680	13730	13700	13730	13700	1345
272	20240118	150000	4243033210	13700	13700	13720	13700	514
273	20240118	145900	4235983460	13710	13710	13710	13710	313
274	20240118	145800	4231692230	13710	13710	13710	13710	1081
275	20240118	145700	4216871720	13720	13720	13720	13720	571
276	20240118	145600	4209037600	13720	13730	13730	13720	185
277	20240118	145500	4206497770	13730	13730	13730	13730	86
278	20240118	145400	4205316990	13730	13730	13730	13730	296
279	20240118	145300	4201252910	13730	13730	13730	13720	222
280	20240118	145200	4198206850	13730	13720	13730	13720	121
281	20240118	145100	4196545550	13730	13730	13730	13730	400
282	20240118	145000	4191053550	13730	13700	13730	13690	608
283	20240118	144900	4182712500	13700	13720	13730	13700	952
284	20240118	144800	4169661840	13720	13710	13720	13710	684
285	20240118	144700	4160284080	13720	13720	13720	13720	54
286	20240118	144600	4159543200	13730	13740	13750	13720	1773
287	20240118	144500	4135207630	13750	13750	13750	13750	13
288	20240118	144400	4135028880	13750	13750	13750	13750	104
289	20240118	144300	4133598880	13750	13760	13770	13750	730
290	20240118	144200	4123554000	13740	13730	13760	13730	2766
291	20240118	144100	4085524680	13730	13720	13730	13720	982
292	20240118	144000	4072044820	13720	13740	13740	13720	973
293	20240118	143900	4058685590	13750	13750	13750	13750	10
294	20240118	143800	4058548090	13750	13750	13750	13740	614
295	20240118	143700	4050106730	13750	13730	13750	13730	1892
296	20240118	143600	4024114660	13740	13750	13750	13730	1491
297	20240118	143500	4003624840	13740	13760	13760	13740	1285
298	20240118	143400	3985951370	13770	13760	13770	13760	88
299	20240118	143300	3984740480	13760	13760	13760	13760	443
300	20240118	143200	3978644800	13760	13750	13760	13750	310
301	20240118	143100	3974382200	13750	13760	13760	13750	182
302	20240118	143000	3971878880	13760	13810	13810	13760	856
303	20240118	142900	3960093610	13810	13800	13810	13780	1738
304	20240118	142800	3936125630	13810	13810	13810	13800	495
305	20240118	142700	3929294080	13810	13810	13810	13810	75
306	20240118	142600	3928258330	13800	13800	13810	13800	200
307	20240118	142500	3925498290	13810	13810	13810	13810	300
308	20240118	142400	3921355290	13800	13830	13830	13800	168
309	20240118	142300	3919036250	13830	13810	13830	13810	685
310	20240118	142200	3909575160	13800	13840	13840	13800	2932
311	20240118	142100	3869061500	13850	13850	13850	13850	155
312	20240118	142000	3866914750	13860	13860	13860	13860	48
313	20240118	141900	3866249470	13860	13860	13860	13860	150
314	20240118	141800	3864170470	13870	13860	13880	13860	147
315	20240118	141700	3862131670	13860	13880	13880	13860	1208
316	20240118	141600	3845388030	13880	13880	13880	13880	1
317	20240118	141500	3845374150	13890	13870	13890	13870	1537
318	20240118	141400	3824031220	13870	13880	13880	13870	529
319	20240118	141300	3816693750	13890	13880	13890	13880	223
320	20240118	141200	3813596290	13880	13910	13920	13880	1307
321	20240118	141100	3795450330	13910	13930	13930	13910	211
322	20240118	141000	3792511300	13930	13930	13930	13930	10
323	20240118	140900	3792372000	13940	13940	13960	13940	552
324	20240118	140800	3784668120	13940	13950	13950	13890	269
325	20240118	140700	3780924790	13910	13910	13910	13910	0
326	20240118	140600	3780924790	13910	13920	13920	13910	451
327	20240118	140500	3774648970	13960	13970	13970	13870	356
328	20240118	140400	3769682910	13960	13960	13960	13960	780
329	20240118	140300	3758794110	13950	13950	13960	13950	315
330	20240118	140200	3754398350	13960	13930	13960	13930	150
331	20240118	140100	3752306020	13950	13920	13950	13910	1217
332	20240118	140000	3735375510	13920	13880	13920	13880	183
333	20240118	135900	3732830750	13860	13850	13860	13850	1284
334	20240118	135800	3715034610	13830	13830	13830	13830	239
335	20240118	135700	3711729240	13830	13850	13860	13830	536
336	20240118	135600	3704307570	13840	13840	13840	13840	635
337	20240118	135500	3695519170	13840	13840	13850	13840	470
338	20240118	135400	3689011400	13850	13850	13850	13840	519
339	20240118	135300	3681823930	13850	13850	13850	13850	50
340	20240118	135200	3681131430	13860	13860	13880	13850	654
341	20240118	135100	3672065990	13860	13860	13860	13860	20
342	20240118	135000	3671788790	13860	13880	13880	13860	396
343	20240118	134900	3666296350	13850	13860	13860	13850	1266
344	20240118	134800	3648750660	13870	13880	13880	13860	355
345	20240118	134700	3643826280	13880	13900	13930	13880	176
346	20240118	134600	3641381570	13900	13940	13940	13900	2131
347	20240118	134500	3611710190	13940	14000	14000	13940	330
348	20240118	134400	3607106940	14000	13950	14000	13950	131
349	20240118	134300	3605279440	13940	13940	13940	13940	357
350	20240118	134200	3600302860	13940	13940	14010	13940	271
351	20240118	134100	3596520430	13940	13940	13940	13940	115
352	20240118	134000	3594917330	13940	13940	13940	13940	430
353	20240118	133900	3588923130	13940	13940	13940	13940	262
354	20240118	133800	3585270850	13950	13960	13960	13950	561
355	20240118	133700	3577440550	13960	13960	13960	13960	325
356	20240118	133600	3572903550	13960	14000	14010	13960	518
357	20240118	133500	3565663050	14010	14010	14010	14010	0
358	20240118	133400	3565663050	14010	14010	14010	14010	10
359	20240118	133300	3565522950	14010	13990	14010	13990	1745
360	20240118	133200	3541095310	13990	13990	14000	13990	341
361	20240118	133100	3536322710	14000	14000	14000	14000	8
362	20240118	133000	3536210710	13970	14000	14000	13970	600
363	20240118	132900	3527824900	13990	14000	14000	13990	312
364	20240118	132800	3523460010	14000	13990	14000	13990	230
365	20240118	132700	3520240250	14000	13990	14000	13990	491
366	20240118	132600	3513367870	13990	14020	14020	13990	222
367	20240118	132500	3510255790	14020	14010	14020	14000	2832
368	20240118	132400	3470583420	14010	14010	14020	14010	48
369	20240118	132300	3469910930	14020	14020	14020	14020	205
370	20240118	132200	3467036830	14020	14020	14020	14020	215
371	20240118	132100	3464022530	14020	14030	14040	14020	385
372	20240118	132000	3458622970	14030	14020	14030	14020	101
373	20240118	131900	3457206710	14020	14030	14080	14020	467
374	20240118	131800	3450658030	14030	14030	14030	14030	20
375	20240118	131700	3450377430	14020	14100	14100	14020	3347
376	20240118	131600	3403205500	14100	14100	14100	14100	495
377	20240118	131500	3396226000	14100	14100	14110	14100	172
378	20240118	131400	3393800760	14110	14090	14110	14090	125
379	20240118	131300	3392038100	14100	14110	14110	14100	1470
380	20240118	131200	3371309740	14110	14110	14110	14110	987
381	20240118	131100	3357383170	14120	14140	14150	14120	679
382	20240118	131000	3347787020	14140	14130	14140	14130	590
383	20240118	130900	3339445360	14130	14130	14130	14100	929
384	20240118	130800	3326324030	14130	14090	14130	14090	2502
385	20240118	130700	3291039200	14070	14020	14080	14020	1697
386	20240118	130600	3267154530	14020	14060	14080	14020	1119
387	20240118	130500	3251415700	14070	14010	14070	14010	951
388	20240118	130400	3238082550	14010	14020	14020	14010	34
389	20240118	130300	3237606020	14020	14020	14090	14020	116
390	20240118	130200	3235976580	14010	14090	14090	14010	15
391	20240118	130100	3235765550	14090	13990	14090	13990	701
392	20240118	130000	3225912580	14000	14000	14010	14000	1662
393	20240118	125900	3202644490	14000	14080	14080	14000	199
394	20240118	125800	3199857370	14080	14090	14090	14000	18
395	20240118	125700	3199604630	14000	14070	14080	13990	804
396	20240118	125600	3188325670	14000	14080	14080	13970	492
397	20240118	125500	3181437140	14000	14010	14010	14000	48
398	20240118	125400	3180765030	14080	14020	14080	14020	321
399	20240118	125300	3176258310	14020	13980	14020	13980	2075
400	20240118	125200	3147207680	13940	13940	13940	13940	5
401	20240118	125100	3147137980	13930	13940	13940	13930	148
402	20240118	125000	3145075200	13940	13970	13980	13940	764
403	20240118	124900	3134404460	13950	13940	13950	13940	922
404	20240118	124800	3121543220	13930	13950	13950	13930	427
405	20240118	124700	3115591940	13940	13950	13950	13940	507
406	20240118	124600	3108519300	13950	14020	14020	13950	938
407	20240118	124500	3095416170	14020	14020	14020	14020	524
408	20240118	124400	3088069690	14020	14020	14050	14020	59
409	20240118	124300	3087241160	14050	14060	14060	14050	781
410	20240118	124200	3076267520	14060	14120	14120	14060	292
411	20240118	124100	3072148740	14150	14130	14170	14040	4563
412	20240118	124000	3007589010	14130	14080	14180	14080	7309
413	20240118	123900	2904267620	13990	14040	14100	13990	1806
414	20240118	123800	2878854390	14050	13950	14050	13950	12526
415	20240118	123700	2703434350	13950	13910	13950	13910	87
416	20240118	123600	2702222310	13910	13910	13970	13910	1850
417	20240118	123500	2676437430	13960	13910	13960	13910	1406
418	20240118	123400	2656825830	13910	13910	13910	13910	76
419	20240118	123300	2655768670	13910	13910	13910	13910	40
420	20240118	123200	2655212270	13910	13910	13910	13910	30
421	20240118	123100	2654794970	13910	13890	13910	13890	131
422	20240118	123000	2652975360	13890	13870	13890	13860	232
423	20240118	122900	2649754930	13870	13880	13880	13870	338
424	20240118	122800	2645064990	13880	13870	13880	13870	377
425	20240118	122700	2639835120	13870	13870	13870	13870	100
426	20240118	122600	2638448120	13870	13870	13870	13870	11
427	20240118	122500	2638295550	13870	13930	13930	13870	12
428	20240118	122400	2638128910	13870	13870	13870	13870	0
429	20240118	122300	2638128910	13870	13940	13940	13870	312
430	20240118	122200	2633789300	13950	13950	13950	13940	407
431	20240118	122100	2628112080	13950	13950	13950	13950	76
432	20240118	122000	2627051880	13970	13920	13970	13910	3410
433	20240118	121900	2579481350	13930	13900	13930	13900	1394
434	20240118	121800	2560089110	13900	13900	13900	13900	530
435	20240118	121700	2552722110	13900	13900	13910	13900	644
436	20240118	121600	2543765440	13900	13870	13900	13870	4116
437	20240118	121500	2486606140	13870	13840	13870	13840	1084
438	20240118	121400	2471584680	13840	13840	13850	13830	1615
439	20240118	121300	2449228700	13840	13790	13840	13790	2522
440	20240118	121200	2414411350	13770	13760	13770	13760	102
441	20240118	121100	2413007040	13760	13760	13760	13750	396
442	20240118	121000	2407558130	13760	13770	13770	13760	23
443	20240118	120900	2407241480	13770	13770	13770	13770	84
444	20240118	120800	2406084800	13790	13790	13790	13790	54
445	20240118	120700	2405340140	13790	13770	13790	13770	61
446	20240118	120600	2404499970	13770	13770	13770	13770	101
447	20240118	120500	2403109200	13800	13800	13800	13800	2
448	20240118	120400	2403081600	13800	13800	13800	13800	207
449	20240118	120300	2400225000	13800	13790	13800	13790	500
450	20240118	120200	2393327170	13780	13740	13780	13740	1445
451	20240118	120100	2373429460	13740	13710	13740	13710	103
452	20240118	120000	2372014330	13730	13730	13730	13730	410
453	20240118	115900	2366385030	13730	13670	13730	13670	1054
454	20240118	115800	2351942350	13670	13670	13670	13670	2010
455	20240118	115700	2324465650	13670	13690	13700	13670	819
456	20240118	115600	2313264480	13680	13730	13730	13680	2647
457	20240118	115500	2276991310	13740	13740	13740	13740	200
458	20240118	115400	2274243310	13740	13740	13740	13740	143
459	20240118	115300	2272278490	13730	13730	13730	13730	0
460	20240118	115200	2272278490	13730	13730	13730	13730	150
461	20240118	115100	2270218990	13730	13730	13730	13730	1
462	20240118	115000	2270205260	13730	13730	13730	13730	1
463	20240118	114900	2270191530	13730	13730	13730	13730	0
464	20240118	114800	2270191530	13730	13750	13750	13730	287
465	20240118	114700	2266247440	13750	13740	13750	13740	235
466	20240118	114600	2263016450	13740	13730	13740	13730	76
467	20240118	114500	2261972250	13740	13740	13740	13740	70
468	20240118	114400	2261010450	13720	13730	13730	13720	454
469	20240118	114300	2254777860	13740	13730	13740	13730	37
470	20240118	114200	2254269560	13730	13740	13740	13730	14
471	20240118	114100	2254077300	13730	13720	13730	13710	454
472	20240118	114000	2247844300	13730	13730	13730	13730	48
473	20240118	113900	2247185260	13730	13720	13730	13720	41
474	20240118	113800	2246622530	13710	13710	13710	13710	171
475	20240118	113700	2244278120	13710	13710	13710	13710	0
476	20240118	113600	2244278120	13710	13710	13710	13710	235
477	20240118	113500	2241056270	13710	13720	13720	13710	443
478	20240118	113400	2234982280	13720	13720	13720	13720	107
479	20240118	113300	2233514240	13720	13730	13730	13720	90
480	20240118	113200	2232278740	13730	13730	13730	13730	72
481	20240118	113100	2231290180	13730	13740	13740	13730	934
482	20240118	113000	2218461010	13740	13750	13750	13740	350
483	20240118	112900	2213648660	13750	13740	13750	13740	122
484	20240118	112800	2211971930	13740	13740	13740	13740	120
485	20240118	112700	2210323130	13740	13770	13770	13740	671
486	20240118	112600	2201099560	13760	13760	13760	13760	90
487	20240118	112500	2199861160	13760	13760	13760	13760	30
488	20240118	112400	2199448360	13760	13760	13760	13760	250
489	20240118	112300	2196008360	13760	13760	13760	13760	1
490	20240118	112200	2195994600	13700	13770	13770	13700	21
491	20240118	112100	2195706620	13730	13740	13740	13730	549
492	20240118	112000	2188168760	13740	13730	13740	13730	982
493	20240118	111900	2174685160	13730	13730	13730	13730	19
494	20240118	111800	2174424290	13730	13730	13730	13730	0
495	20240118	111700	2174424290	13730	13730	13730	13730	15
496	20240118	111600	2174218340	13730	13700	13730	13700	65
497	20240118	111500	2173326490	13680	13680	13680	13680	20
498	20240118	111400	2173052890	13680	13680	13680	13680	127
499	20240118	111300	2171315530	13700	13700	13700	13700	5
500	20240118	111200	2171247030	13700	13700	13700	13700	100
501	20240118	111100	2169877030	13700	13700	13700	13700	0
502	20240118	111000	2169877030	13700	13700	13700	13700	270
503	20240118	110900	2166178030	13730	13730	13730	13730	0
504	20240118	110800	2166178030	13730	13730	13730	13730	5
505	20240118	110700	2166109380	13730	13730	13730	13730	0
506	20240118	110600	2166109380	13730	13700	13730	13700	201
507	20240118	110500	2163353820	13700	13700	13700	13700	0
508	20240118	110400	2163353820	13700	13700	13700	13700	0
509	20240118	110300	2163353820	13700	13700	13700	13700	1
510	20240118	110200	2163340120	13700	13700	13700	13670	29
511	20240118	110100	2162942880	13700	13700	13700	13700	0
512	20240118	110000	2162942880	13700	13700	13700	13700	6
513	20240118	105900	2162860680	13700	13700	13700	13700	1
514	20240118	105800	2162846980	13700	13670	13700	13670	507
515	20240118	105700	2155916260	13670	13670	13670	13670	0
516	20240118	105600	2155916260	13670	13690	13690	13670	484
517	20240118	105500	2149296060	13690	13720	13720	13690	1198
518	20240118	105400	2132875140	13750	13750	13750	13750	0
519	20240118	105300	2132875140	13750	13740	13750	13720	190
520	20240118	105200	2130266490	13750	13750	13750	13750	450
521	20240118	105100	2124078990	13750	13770	13780	13750	82
522	20240118	105000	2122951020	13750	13750	13750	13740	317
523	20240118	104900	2118592880	13750	13750	13750	13750	2
524	20240118	104800	2118565380	13750	13740	13750	13740	202
525	20240118	104700	2115789830	13750	13750	13750	13740	21
526	20240118	104600	2115501090	13760	13760	13760	13760	20
527	20240118	104500	2115225890	13760	13770	13770	13760	350
528	20240118	104400	2110409790	13770	13770	13770	13770	0
529	20240118	104300	2110409790	13770	13770	13770	13770	1
530	20240118	104200	2110396020	13740	13740	13740	13740	129
531	20240118	104100	2108623560	13780	13780	13780	13780	0
532	20240118	104000	2108623560	13780	13780	13780	13780	2
533	20240118	103900	2108596000	13740	13770	13770	13740	117
534	20240118	103800	2106987790	13770	13810	13810	13770	8344
535	20240118	103700	1991758490	13820	13820	13820	13820	102
536	20240118	103600	1990348850	13820	13820	13820	13820	35
537	20240118	103500	1989865150	13820	13850	13860	13820	351
538	20240118	103400	1985004670	13850	13850	13850	13850	266
539	20240118	103300	1981320570	13850	13860	13870	13850	718
540	20240118	103200	1971369380	13860	13850	13860	13850	223
541	20240118	103100	1968279680	13860	13860	13860	13850	171
542	20240118	103000	1965909760	13850	13830	13850	13830	751
543	20240118	102900	1955515300	13830	13830	13830	13830	225
544	20240118	102800	1952403550	13830	13830	13830	13830	150
545	20240118	102700	1950329050	13830	13830	13830	13830	0
546	20240118	102600	1950329050	13830	13800	13830	13800	1225
547	20240118	102500	1933397930	13800	13800	13810	13800	1402
548	20240118	102400	1914050310	13800	13800	13800	13800	101
549	20240118	102300	1912656510	13810	13810	13810	13810	642
550	20240118	102200	1903790490	13820	13810	13830	13810	239
551	20240118	102100	1900489830	13810	13810	13810	13800	1528
552	20240118	102000	1879389880	13810	13810	13810	13810	682
553	20240118	101900	1869971460	13810	13810	13830	13810	967
554	20240118	101800	1856607170	13810	13830	13830	13810	679
555	20240118	101700	1847230030	13830	13830	13840	13830	224
556	20240118	101600	1844132100	13830	13830	13830	13830	76
557	20240118	101500	1843081020	13830	13830	13830	13830	399
558	20240118	101400	1837562850	13830	13830	13840	13830	1974
559	20240118	101300	1810261410	13830	13870	13870	13830	1162
560	20240118	101200	1794185520	13870	13840	13900	13840	3547
561	20240118	101100	1744954600	13840	13780	13840	13780	7436
562	20240118	101000	1642240380	13780	13750	13780	13740	684
563	20240118	100900	1632819240	13770	13750	13770	13730	473
564	20240118	100800	1626314860	13750	13760	13760	13750	692
565	20240118	100700	1616796810	13750	13750	13750	13750	3
566	20240118	100600	1616755560	13730	13770	13770	13730	205
567	20240118	100500	1613932910	13770	13780	13780	13770	78
568	20240118	100400	1612858240	13780	13770	13780	13770	233
569	20240118	100300	1609648870	13750	13750	13750	13750	1
570	20240118	100200	1609635120	13730	13720	13730	13720	347
571	20240118	100100	1604874270	13790	13730	13790	13710	188
572	20240118	100000	1602290330	13710	13710	13710	13710	11
573	20240118	095900	1602139520	13710	13750	13790	13710	516
574	20240118	095800	1595059500	13700	13790	13790	13700	131
575	20240118	095700	1593261790	13790	13770	13790	13770	942
576	20240118	095600	1580279730	13780	13720	13780	13710	389
577	20240118	095500	1574936570	13720	13680	13730	13680	185
578	20240118	095400	1572398390	13680	13680	13680	13670	3248
579	20240118	095300	1527966750	13680	13700	13700	13680	2407
580	20240118	095200	1495020190	13690	13690	13700	13690	580
581	20240118	095100	1487079490	13690	13690	13700	13690	663
582	20240118	095000	1478002950	13690	13690	13690	13690	18
583	20240118	094900	1477756530	13690	13690	13690	13690	51
584	20240118	094800	1477058340	13680	13700	13730	13680	52
585	20240118	094700	1476346190	13680	13680	13680	13680	40
586	20240118	094600	1475798990	13680	13680	13680	13680	79
587	20240118	094500	1474718270	13680	13700	13700	13680	421
588	20240118	094400	1468954720	13740	13700	13740	13700	441
589	20240118	094300	1462912980	13700	13730	13730	13700	2870
590	20240118	094200	1423543670	13730	13750	13750	13730	1892
591	20240118	094100	1397551480	13750	13750	13750	13730	784
592	20240118	094000	1386783380	13770	13770	13770	13770	51
593	20240118	093900	1386081110	13770	13740	13780	13730	466
594	20240118	093800	1379669280	13740	13740	13740	13730	1053
595	20240118	093700	1365201120	13740	13790	13800	13740	1848
596	20240118	093600	1339755250	13790	13770	13790	13750	529
597	20240118	093500	1332460940	13740	13790	13790	13740	477
598	20240118	093400	1325889790	13790	13800	13820	13720	2537
599	20240118	093300	1290957510	13820	13790	13840	13770	5301
600	20240118	093200	1217773590	13790	13740	13790	13740	1323
601	20240118	093100	1199555210	13730	13690	13730	13690	459
602	20240118	093000	1193256390	13690	13690	13710	13690	1096
603	20240118	092900	1178242830	13690	13700	13700	13640	243
604	20240118	092800	1174921670	13700	13630	13700	13630	70
605	20240118	092700	1173967490	13630	13670	13700	13630	439
606	20240118	092600	1167965020	13670	13660	13680	13650	148
607	20240118	092500	1165943460	13670	13720	13720	13670	1744
608	20240118	092400	1142057920	13720	13720	13720	13720	1333
609	20240118	092300	1123769160	13720	13630	13720	13620	1183
610	20240118	092200	1107571290	13630	13630	13650	13590	1162
611	20240118	092100	1091733320	13630	13620	13630	13580	4764
612	20240118	092000	1026894120	13630	13710	13710	13630	2953
613	20240118	091900	986508780	13720	13750	13750	13710	2189
614	20240118	091800	956457970	13750	13800	13800	13730	6855
615	20240118	091700	862056590	13800	13790	13800	13770	435
616	20240118	091600	856058780	13730	13790	13820	13730	3870
617	20240118	091500	802667000	13800	13700	13800	13700	3955
618	20240118	091400	748285990	13680	13690	13710	13650	1297
619	20240118	091300	730548590	13680	13660	13690	13650	2234
620	20240118	091200	700028040	13690	13700	13760	13650	3341
621	20240118	091100	654251180	13730	13640	13730	13600	12603
622	20240118	091000	481909780	13640	13620	13650	13500	5511
623	20240118	090900	406876850	13620	13560	13640	13550	6037
624	20240118	090800	324792340	13560	13400	13560	13370	3751
625	20240118	090700	274143900	13380	13450	13450	13360	2317
626	20240118	090600	243088490	13450	13530	13530	13450	1284
627	20240118	090500	225754370	13530	13490	13590	13460	2960
628	20240118	090400	185656830	13490	13530	13550	13450	1544
629	20240118	090300	164818310	13550	13410	13550	13410	4090
630	20240118	090200	109604220	13410	13420	13470	13370	1832
631	20240118	090100	85009830	13410	13390	13410	13360	2266
632	20240118	090000	54654350	13370	13350	13370	13260	4043