KissMeData/063170/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	194200	1694932680	11580	11580	11580	11580	5576
3	20240117	194100	1694932680	11580	11580	11580	11580	0
4	20240117	194000	1694932680	11580	11580	11580	11580	0
5	20240117	193900	1694932680	11580	11580	11580	11580	0
6	20240117	193800	1694932680	11580	11580	11580	11580	0
7	20240117	193700	1694932680	11580	11580	11580	11580	0
8	20240117	193600	1694932680	11580	11580	11580	11580	0
9	20240117	193500	1694932680	11580	11580	11580	11580	0
10	20240117	193400	1694932680	11580	11580	11580	11580	0
11	20240117	193300	1694932680	11580	11580	11580	11580	0
12	20240117	193200	1694932680	11580	11580	11580	11580	0
13	20240117	193100	1694932680	11580	11580	11580	11580	0
14	20240117	193000	1694932680	11580	11580	11580	11580	0
15	20240117	192900	1694932680	11580	11580	11580	11580	0
16	20240117	192800	1694932680	11580	11580	11580	11580	0
17	20240117	192700	1694932680	11580	11580	11580	11580	0
18	20240117	192600	1694932680	11580	11580	11580	11580	0
19	20240117	192500	1694932680	11580	11580	11580	11580	0
20	20240117	192400	1694932680	11580	11580	11580	11580	0
21	20240117	192300	1694932680	11580	11580	11580	11580	0
22	20240117	192200	1694932680	11580	11580	11580	11580	0
23	20240117	192100	1694932680	11580	11580	11580	11580	0
24	20240117	192000	1694932680	11580	11580	11580	11580	0
25	20240117	191900	1694932680	11580	11580	11580	11580	0
26	20240117	191800	1694932680	11580	11580	11580	11580	0
27	20240117	191700	1694932680	11580	11580	11580	11580	0
28	20240117	191600	1694932680	11580	11580	11580	11580	0
29	20240117	191500	1694932680	11580	11580	11580	11580	0
30	20240117	191400	1694932680	11580	11580	11580	11580	0
31	20240117	191300	1694932680	11580	11580	11580	11580	0
32	20240117	191200	1694932680	11580	11580	11580	11580	5576
33	20240117	191100	1694932680	11580	11580	11580	11580	0
34	20240117	191000	1694932680	11580	11580	11580	11580	0
35	20240117	190900	1694932680	11580	11580	11580	11580	0
36	20240117	190800	1694932680	11580	11580	11580	11580	0
37	20240117	190700	1694932680	11580	11580	11580	11580	0
38	20240117	190600	1694932680	11580	11580	11580	11580	0
39	20240117	190500	1694932680	11580	11580	11580	11580	0
40	20240117	190400	1694932680	11580	11580	11580	11580	0
41	20240117	190300	1694932680	11580	11580	11580	11580	0
42	20240117	190200	1694932680	11580	11580	11580	11580	0
43	20240117	190100	1694932680	11580	11580	11580	11580	0
44	20240117	190000	1694932680	11580	11580	11580	11580	0
45	20240117	185900	1694932680	11580	11580	11580	11580	0
46	20240117	185800	1694932680	11580	11580	11580	11580	0
47	20240117	185700	1694932680	11580	11580	11580	11580	0
48	20240117	185600	1694932680	11580	11580	11580	11580	0
49	20240117	185500	1694932680	11580	11580	11580	11580	0
50	20240117	185400	1694932680	11580	11580	11580	11580	0
51	20240117	185300	1694932680	11580	11580	11580	11580	0
52	20240117	185200	1694932680	11580	11580	11580	11580	0
53	20240117	185100	1694932680	11580	11580	11580	11580	0
54	20240117	185000	1694932680	11580	11580	11580	11580	0
55	20240117	184900	1694932680	11580	11580	11580	11580	0
56	20240117	184800	1694932680	11580	11580	11580	11580	0
57	20240117	184700	1694932680	11580	11580	11580	11580	0
58	20240117	184600	1694932680	11580	11580	11580	11580	0
59	20240117	184500	1694932680	11580	11580	11580	11580	0
60	20240117	184400	1694932680	11580	11580	11580	11580	0
61	20240117	184300	1694932680	11580	11580	11580	11580	0
62	20240117	184200	1694932680	11580	11580	11580	11580	5576
63	20240117	184100	1694932680	11580	11580	11580	11580	0
64	20240117	184000	1694932680	11580	11580	11580	11580	0
65	20240117	183900	1694932680	11580	11580	11580	11580	0
66	20240117	183800	1694932680	11580	11580	11580	11580	0
67	20240117	183700	1694932680	11580	11580	11580	11580	0
68	20240117	183600	1694932680	11580	11580	11580	11580	0
69	20240117	183500	1694932680	11580	11580	11580	11580	0
70	20240117	183400	1694932680	11580	11580	11580	11580	0
71	20240117	183300	1694932680	11580	11580	11580	11580	0
72	20240117	183200	1694932680	11580	11580	11580	11580	0
73	20240117	183100	1694932680	11580	11580	11580	11580	0
74	20240117	183000	1694932680	11580	11580	11580	11580	0
75	20240117	182900	1694932680	11580	11580	11580	11580	0
76	20240117	182800	1694932680	11580	11580	11580	11580	0
77	20240117	182700	1694932680	11580	11580	11580	11580	0
78	20240117	182600	1694932680	11580	11580	11580	11580	0
79	20240117	182500	1694932680	11580	11580	11580	11580	0
80	20240117	182400	1694932680	11580	11580	11580	11580	0
81	20240117	182300	1694932680	11580	11580	11580	11580	0
82	20240117	182200	1694932680	11580	11580	11580	11580	0
83	20240117	182100	1694932680	11580	11580	11580	11580	0
84	20240117	182000	1694932680	11580	11580	11580	11580	0
85	20240117	181900	1694932680	11580	11580	11580	11580	0
86	20240117	181800	1694932680	11580	11580	11580	11580	0
87	20240117	181700	1694932680	11580	11580	11580	11580	0
88	20240117	181600	1694932680	11580	11580	11580	11580	0
89	20240117	181500	1694932680	11580	11580	11580	11580	0
90	20240117	181400	1694932680	11580	11580	11580	11580	0
91	20240117	181300	1694932680	11580	11580	11580	11580	0
92	20240117	181200	1694932680	11580	11580	11580	11580	5576
93	20240117	181100	1694932680	11580	11580	11580	11580	0
94	20240117	181000	1694932680	11580	11580	11580	11580	0
95	20240117	180900	1694932680	11580	11580	11580	11580	0
96	20240117	180800	1694932680	11580	11580	11580	11580	0
97	20240117	180700	1694932680	11580	11580	11580	11580	0
98	20240117	180600	1694932680	11580	11580	11580	11580	0
99	20240117	180500	1694932680	11580	11580	11580	11580	0
100	20240117	180400	1694932680	11580	11580	11580	11580	0
101	20240117	180300	1694932680	11580	11580	11580	11580	0
102	20240117	180200	1694932680	11580	11580	11580	11580	0
103	20240117	180100	1694932680	11580	11580	11580	11580	0
104	20240117	180000	1694932680	11580	11580	11580	11580	0
105	20240117	175900	1694932680	11580	11580	11580	11580	0
106	20240117	175800	1694932680	11580	11580	11580	11580	0
107	20240117	175700	1694932680	11580	11580	11580	11580	0
108	20240117	175600	1694932680	11580	11580	11580	11580	0
109	20240117	175500	1694932680	11580	11580	11580	11580	0
110	20240117	175400	1694932680	11580	11580	11580	11580	0
111	20240117	175300	1694932680	11580	11580	11580	11580	0
112	20240117	175200	1694932680	11580	11580	11580	11580	0
113	20240117	175100	1694932680	11580	11580	11580	11580	0
114	20240117	175000	1694932680	11580	11580	11580	11580	0
115	20240117	174900	1694932680	11580	11580	11580	11580	0
116	20240117	174800	1694932680	11580	11580	11580	11580	0
117	20240117	174700	1694932680	11580	11580	11580	11580	0
118	20240117	174600	1694932680	11580	11580	11580	11580	0
119	20240117	174500	1694932680	11580	11580	11580	11580	0
120	20240117	174400	1694932680	11580	11580	11580	11580	0
121	20240117	174300	1694932680	11580	11580	11580	11580	0
122	20240117	174200	1694932680	11580	11580	11580	11580	5576
123	20240117	174100	1694932680	11580	11580	11580	11580	0
124	20240117	174000	1694932680	11580	11580	11580	11580	0
125	20240117	173900	1694932680	11580	11580	11580	11580	0
126	20240117	173800	1694932680	11580	11580	11580	11580	0
127	20240117	173700	1694932680	11580	11580	11580	11580	0
128	20240117	173600	1694932680	11580	11580	11580	11580	0
129	20240117	173500	1694932680	11580	11580	11580	11580	0
130	20240117	173400	1694932680	11580	11580	11580	11580	0
131	20240117	173300	1694932680	11580	11580	11580	11580	0
132	20240117	173200	1694932680	11580	11580	11580	11580	0
133	20240117	173100	1694932680	11580	11580	11580	11580	0
134	20240117	173000	1694932680	11580	11580	11580	11580	0
135	20240117	172900	1694932680	11580	11580	11580	11580	0
136	20240117	172800	1694932680	11580	11580	11580	11580	0
137	20240117	172700	1694932680	11580	11580	11580	11580	0
138	20240117	172600	1694932680	11580	11580	11580	11580	0
139	20240117	172500	1694932680	11580	11580	11580	11580	0
140	20240117	172400	1694932680	11580	11580	11580	11580	0
141	20240117	172300	1694932680	11580	11580	11580	11580	0
142	20240117	172200	1694932680	11580	11580	11580	11580	0
143	20240117	172100	1694932680	11580	11580	11580	11580	0
144	20240117	172000	1694932680	11580	11580	11580	11580	0
145	20240117	171900	1694932680	11580	11580	11580	11580	0
146	20240117	171800	1694932680	11580	11580	11580	11580	0
147	20240117	171700	1694932680	11580	11580	11580	11580	0
148	20240117	171600	1694932680	11580	11580	11580	11580	0
149	20240117	171500	1694932680	11580	11580	11580	11580	0
150	20240117	171400	1694932680	11580	11580	11580	11580	0
151	20240117	171300	1694932680	11580	11580	11580	11580	0
152	20240117	171200	1694932680	11580	11580	11580	11580	5576
153	20240117	171100	1694932680	11580	11580	11580	11580	0
154	20240117	171000	1694932680	11580	11580	11580	11580	0
155	20240117	170900	1694932680	11580	11580	11580	11580	0
156	20240117	170800	1694932680	11580	11580	11580	11580	0
157	20240117	170700	1694932680	11580	11580	11580	11580	0
158	20240117	170600	1694932680	11580	11580	11580	11580	0
159	20240117	170500	1694932680	11580	11580	11580	11580	0
160	20240117	170400	1694932680	11580	11580	11580	11580	0
161	20240117	170300	1694932680	11580	11580	11580	11580	0
162	20240117	170200	1694932680	11580	11580	11580	11580	0
163	20240117	170100	1694932680	11580	11580	11580	11580	0
164	20240117	170000	1694932680	11580	11580	11580	11580	0
165	20240117	165900	1694932680	11580	11580	11580	11580	0
166	20240117	165800	1694932680	11580	11580	11580	11580	0
167	20240117	165700	1694932680	11580	11580	11580	11580	0
168	20240117	165600	1694932680	11580	11580	11580	11580	0
169	20240117	165500	1694932680	11580	11580	11580	11580	0
170	20240117	165400	1694932680	11580	11580	11580	11580	0
171	20240117	165300	1694932680	11580	11580	11580	11580	0
172	20240117	165200	1694932680	11580	11580	11580	11580	0
173	20240117	165100	1694932680	11580	11580	11580	11580	0
174	20240117	165000	1694932680	11580	11580	11580	11580	0
175	20240117	164900	1694932680	11580	11580	11580	11580	0
176	20240117	164800	1694932680	11580	11580	11580	11580	0
177	20240117	164700	1694932680	11580	11580	11580	11580	0
178	20240117	164600	1694932680	11580	11580	11580	11580	0
179	20240117	164500	1694932680	11580	11580	11580	11580	0
180	20240117	164400	1694932680	11580	11580	11580	11580	0
181	20240117	164300	1694932680	11580	11580	11580	11580	0
182	20240117	164200	1694932680	11580	11580	11580	11580	5576
183	20240117	164100	1694932680	11580	11580	11580	11580	0
184	20240117	164000	1694932680	11580	11580	11580	11580	0
185	20240117	163900	1694932680	11580	11580	11580	11580	0
186	20240117	163800	1694932680	11580	11580	11580	11580	0
187	20240117	163700	1694932680	11580	11580	11580	11580	0
188	20240117	163600	1694932680	11580	11580	11580	11580	0
189	20240117	163500	1694932680	11580	11580	11580	11580	0
190	20240117	163400	1694932680	11580	11580	11580	11580	0
191	20240117	163300	1694932680	11580	11580	11580	11580	0
192	20240117	163200	1694932680	11580	11580	11580	11580	0
193	20240117	163100	1694932680	11580	11580	11580	11580	0
194	20240117	163000	1694932680	11580	11580	11580	11580	0
195	20240117	162900	1694932680	11580	11580	11580	11580	0
196	20240117	162800	1694932680	11580	11580	11580	11580	0
197	20240117	162700	1694932680	11580	11580	11580	11580	0
198	20240117	162600	1694932680	11580	11580	11580	11580	0
199	20240117	162500	1694932680	11580	11580	11580	11580	0
200	20240117	162400	1694932680	11580	11580	11580	11580	0
201	20240117	162300	1694932680	11580	11580	11580	11580	0
202	20240117	162200	1694932680	11580	11580	11580	11580	0
203	20240117	162100	1694932680	11580	11580	11580	11580	0
204	20240117	162000	1694932680	11580	11580	11580	11580	0
205	20240117	161900	1694932680	11580	11580	11580	11580	0
206	20240117	161800	1694932680	11580	11580	11580	11580	0
207	20240117	161700	1694932680	11580	11580	11580	11580	0
208	20240117	161600	1694932680	11580	11580	11580	11580	0
209	20240117	161500	1694932680	11580	11580	11580	11580	0
210	20240117	161400	1694932680	11580	11580	11580	11580	0
211	20240117	161300	1694932680	11580	11580	11580	11580	0
212	20240117	161200	1694932680	11580	11580	11580	11580	5576
213	20240117	161100	1694932680	11580	11580	11580	11580	0
214	20240117	161000	1694932680	11580	11580	11580	11580	0
215	20240117	160900	1694932680	11580	11580	11580	11580	0
216	20240117	160800	1694932680	11580	11580	11580	11580	0
217	20240117	160700	1694932680	11580	11580	11580	11580	0
218	20240117	160600	1694932680	11580	11580	11580	11580	0
219	20240117	160500	1694932680	11580	11580	11580	11580	0
220	20240117	160400	1694932680	11580	11580	11580	11580	0
221	20240117	160300	1694932680	11580	11580	11580	11580	0
222	20240117	160200	1694932680	11580	11580	11580	11580	0
223	20240117	160100	1694932680	11580	11580	11580	11580	0
224	20240117	160000	1694932680	11580	11580	11580	11580	0
225	20240117	155900	1694932680	11580	11580	11580	11580	0
226	20240117	155800	1694932680	11580	11580	11580	11580	0
227	20240117	155700	1694932680	11580	11580	11580	11580	0
228	20240117	155600	1694932680	11580	11580	11580	11580	0
229	20240117	155500	1694932680	11580	11580	11580	11580	0
230	20240117	155400	1694932680	11580	11580	11580	11580	0
231	20240117	155300	1694932680	11580	11580	11580	11580	0
232	20240117	155200	1694932680	11580	11580	11580	11580	0
233	20240117	155100	1694932680	11580	11580	11580	11580	0
234	20240117	155000	1694932680	11580	11580	11580	11580	0
235	20240117	154900	1694932680	11580	11580	11580	11580	0
236	20240117	154800	1694932680	11580	11580	11580	11580	0
237	20240117	154700	1694932680	11580	11580	11580	11580	0
238	20240117	154600	1694932680	11580	11580	11580	11580	0
239	20240117	154500	1694932680	11580	11580	11580	11580	0
240	20240117	154400	1694932680	11580	11580	11580	11580	0
241	20240117	154300	1694932680	11580	11580	11580	11580	0
242	20240117	154200	1694932680	11580	11580	11580	11580	5576
243	20240117	154100	1694932680	11580	11580	11580	11580	0
244	20240117	154000	1694932680	11580	11580	11580	11580	0
245	20240117	153900	1694932680	11580	11580	11580	11580	0
246	20240117	153800	1694932680	11580	11580	11580	11580	0
247	20240117	153700	1694932680	11580	11580	11580	11580	0
248	20240117	153600	1694932680	11580	11580	11580	11580	0
249	20240117	153500	1694932680	11580	11580	11580	11580	0
250	20240117	153400	1694932680	11580	11580	11580	11580	0
251	20240117	153300	1694932680	11580	11580	11580	11580	0
252	20240117	153200	1694932680	11580	11580	11580	11580	0
253	20240117	153100	1694932680	11580	11580	11580	11580	0
254	20240117	153000	1694932680	11580	11580	11580	11580	5576
255	20240117	152900	1630362600	11530	11530	11530	11530	0
256	20240117	152800	1630362600	11530	11530	11530	11530	0
257	20240117	152700	1630362600	11530	11530	11530	11530	0
258	20240117	152600	1630362600	11530	11530	11530	11530	0
259	20240117	152500	1630362600	11530	11530	11530	11530	0
260	20240117	152400	1630362600	11530	11530	11530	11530	0
261	20240117	152300	1630362600	11530	11530	11530	11530	0
262	20240117	152200	1630362600	11530	11530	11530	11530	0
263	20240117	152100	1630362600	11530	11530	11530	11530	0
264	20240117	152000	1630362600	11530	11530	11530	11530	0
265	20240117	151900	1630362600	11530	11540	11550	11520	99
266	20240117	151800	1629221960	11550	11550	11560	11550	107
267	20240117	151700	1627986070	11550	11540	11550	11530	313
268	20240117	151600	1624375660	11530	11520	11530	11520	300
269	20240117	151500	1620918660	11520	11510	11520	11510	176
270	20240117	151400	1618892610	11520	11510	11520	11510	51
271	20240117	151300	1618305590	11510	11540	11540	11510	4
272	20240117	151200	1618259510	11530	11540	11540	11530	8
273	20240117	151100	1618167200	11550	11550	11550	11550	0
274	20240117	151000	1618167200	11550	11510	11560	11500	309
275	20240117	150900	1614607830	11550	11510	11550	11510	724
276	20240117	150800	1606266980	11510	11520	11520	11510	124
277	20240117	150700	1604839510	11530	11540	11540	11530	7
278	20240117	150600	1604758780	11550	11550	11550	11530	14
279	20240117	150500	1604597300	11540	11550	11550	11540	11
280	20240117	150400	1604470350	11560	11550	11560	11550	3
281	20240117	150300	1604435690	11550	11550	11550	11520	157
282	20240117	150200	1602622490	11550	11550	11550	11550	9
283	20240117	150100	1602518540	11500	11540	11540	11500	33
284	20240117	150000	1602138940	11550	11540	11550	11500	124
285	20240117	145900	1600710800	11550	11540	11550	11540	19
286	20240117	145800	1600491530	11540	11520	11540	11490	718
287	20240117	145700	1592223390	11530	11540	11540	11530	18
288	20240117	145600	1592015830	11530	11530	11530	11530	3
289	20240117	145500	1591981240	11530	11510	11530	11510	537
290	20240117	145400	1585794640	11520	11520	11520	11520	1
291	20240117	145300	1585783120	11490	11490	11490	11490	410
292	20240117	145200	1581072220	11490	11490	11490	11490	50
293	20240117	145100	1580497720	11490	11500	11500	11490	15
294	20240117	145000	1580325230	11500	11500	11500	11500	257
295	20240117	144900	1577369730	11500	11500	11510	11500	602
296	20240117	144800	1570446720	11520	11500	11520	11500	502
297	20240117	144700	1564663720	11510	11510	11510	11510	6
298	20240117	144600	1564594660	11500	11500	11500	11500	100
299	20240117	144500	1563444660	11510	11510	11510	11510	245
300	20240117	144400	1560624710	11510	11510	11510	11510	90
301	20240117	144300	1559588810	11510	11510	11510	11510	0
302	20240117	144200	1559588810	11510	11510	11510	11510	28
303	20240117	144100	1559266530	11520	11520	11520	11520	1
304	20240117	144000	1559255010	11510	11510	11510	11510	0
305	20240117	143900	1559255010	11510	11510	11510	11510	23
306	20240117	143800	1558990280	11510	11520	11520	11510	29
307	20240117	143700	1558656470	11520	11520	11520	11520	0
308	20240117	143600	1558656470	11520	11520	11520	11520	0
309	20240117	143500	1558656470	11520	11530	11530	11520	67
310	20240117	143400	1557884610	11520	11520	11520	11520	5
311	20240117	143300	1557827010	11530	11530	11530	11530	439
312	20240117	143200	1552765340	11530	11530	11530	11530	5
313	20240117	143100	1552707690	11520	11540	11550	11520	257
314	20240117	143000	1549742680	11540	11540	11540	11540	0
315	20240117	142900	1549742680	11540	11530	11540	11530	6
316	20240117	142800	1549673490	11530	11540	11540	11530	8
317	20240117	142700	1549581230	11540	11540	11540	11530	7
318	20240117	142600	1549500470	11530	11530	11530	11530	49
319	20240117	142500	1548935500	11530	11530	11530	11530	20
320	20240117	142400	1548704900	11530	11530	11530	11530	3
321	20240117	142300	1548670310	11530	11530	11540	11530	175
322	20240117	142200	1546652550	11540	11540	11540	11540	344
323	20240117	142100	1542682790	11540	11540	11540	11540	1
324	20240117	142000	1542671250	11540	11540	11540	11540	0
325	20240117	141900	1542671250	11540	11540	11540	11540	0
326	20240117	141800	1542671250	11540	11540	11540	11540	0
327	20240117	141700	1542671250	11540	11560	11560	11540	1188
328	20240117	141600	1528950010	11560	11550	11560	11550	6
329	20240117	141500	1528880700	11550	11550	11550	11550	1
330	20240117	141400	1528869150	11540	11540	11540	11540	3
331	20240117	141300	1528834530	11540	11570	11570	11540	1010
332	20240117	141200	1517149130	11540	11540	11540	11540	0
333	20240117	141100	1517149130	11540	11580	11580	11540	23
334	20240117	141000	1516883210	11580	11560	11580	11560	1000
335	20240117	140900	1505306210	11580	11580	11580	11580	128
336	20240117	140800	1503823970	11530	11540	11540	11530	18
337	20240117	140700	1503616280	11540	11560	11560	11540	1015
338	20240117	140600	1491890520	11560	11560	11560	11560	44
339	20240117	140500	1491381880	11570	11590	11590	11570	818
340	20240117	140400	1481910230	11600	11610	11610	11600	150
341	20240117	140300	1480170210	11600	11590	11600	11590	277
342	20240117	140200	1476957760	11590	11590	11590	11590	10
343	20240117	140100	1476841860	11590	11590	11590	11590	196
344	20240117	140000	1474570220	11590	11590	11590	11590	51
345	20240117	135900	1473979130	11590	11590	11590	11590	0
346	20240117	135800	1473979130	11590	11590	11600	11590	301
347	20240117	135700	1470489540	11590	11590	11590	11590	0
348	20240117	135600	1470489540	11590	11590	11590	11590	5
349	20240117	135500	1470431590	11590	11590	11590	11590	1
350	20240117	135400	1470420000	11570	11600	11610	11570	1203
351	20240117	135300	1456487410	11590	11590	11590	11590	0
352	20240117	135200	1456487410	11590	11590	11590	11590	50
353	20240117	135100	1455907910	11590	11600	11600	11590	566
354	20240117	135000	1449347930	11600	11600	11600	11600	52
355	20240117	134900	1448744730	11570	11570	11570	11570	0
356	20240117	134800	1448744730	11570	11570	11570	11570	0
357	20240117	134700	1448744730	11570	11580	11580	11570	74
358	20240117	134600	1447888240	11580	11580	11580	11580	0
359	20240117	134500	1447888240	11580	11620	11620	11580	829
360	20240117	134400	1438288020	11630	11620	11630	11620	64
361	20240117	134300	1437543720	11630	11630	11630	11630	43
362	20240117	134200	1437043630	11630	11580	11640	11580	762
363	20240117	134100	1428195440	11580	11580	11580	11580	4
364	20240117	134000	1428149120	11590	11590	11590	11590	5
365	20240117	133900	1428091170	11590	11590	11590	11570	715
366	20240117	133800	1419805790	11590	11580	11590	11580	1001
367	20240117	133700	1408214200	11570	11560	11570	11560	224
368	20240117	133600	1405623630	11540	11540	11540	11540	8
369	20240117	133500	1405531310	11530	11530	11530	11530	1
370	20240117	133400	1405519780	11540	11540	11540	11540	100
371	20240117	133300	1404365780	11540	11540	11540	11540	0
372	20240117	133200	1404365780	11540	11520	11540	11520	330
373	20240117	133100	1400562660	11520	11520	11520	11520	5
374	20240117	133000	1400505060	11520	11530	11530	11520	291
375	20240117	132900	1397151800	11540	11530	11540	11530	39
376	20240117	132800	1396702050	11540	11570	11570	11540	298
377	20240117	132700	1393260040	11570	11560	11570	11560	187
378	20240117	132600	1391097290	11550	11530	11550	11530	426
379	20240117	132500	1386181500	11520	11490	11520	11490	2338
380	20240117	132400	1359291770	11500	11500	11500	11500	0
381	20240117	132300	1359291770	11500	11500	11500	11500	0
382	20240117	132200	1359291770	11500	11500	11500	11500	0
383	20240117	132100	1359291770	11500	11500	11500	11500	1
384	20240117	132000	1359280270	11490	11490	11490	11490	0
385	20240117	131900	1359280270	11490	11490	11490	11490	1
386	20240117	131800	1359268780	11430	11450	11450	11430	700
387	20240117	131700	1351264130	11450	11500	11500	11450	8012
388	20240117	131600	1259524510	11510	11510	11510	11510	1
389	20240117	131500	1259513000	11510	11510	11510	11510	0
390	20240117	131400	1259513000	11510	11510	11510	11510	1
391	20240117	131300	1259501490	11510	11510	11510	11510	5
392	20240117	131200	1259443940	11510	11510	11510	11510	50
393	20240117	131100	1258868440	11510	11510	11510	11510	1
394	20240117	131000	1258856930	11460	11460	11460	11460	0
395	20240117	130900	1258856930	11460	11460	11460	11460	1
396	20240117	130800	1258845470	11460	11460	11460	11460	0
397	20240117	130700	1258845470	11460	11500	11500	11460	330
398	20240117	130600	1255062990	11510	11510	11510	11510	5
399	20240117	130500	1255005440	11510	11510	11510	11510	0
400	20240117	130400	1255005440	11510	11510	11510	11510	0
401	20240117	130300	1255005440	11510	11510	11510	11510	18
402	20240117	130200	1254798260	11510	11530	11530	11510	300
403	20240117	130100	1251340780	11530	11530	11530	11520	348
404	20240117	130000	1247330320	11530	11530	11530	11530	298
405	20240117	125900	1243894380	11530	11520	11530	11520	128
406	20240117	125800	1242418820	11510	11510	11510	11510	50
407	20240117	125700	1241843320	11520	11520	11520	11490	1034
408	20240117	125600	1229949300	11500	11500	11520	11500	789
409	20240117	125500	1220872800	11500	11500	11500	11500	33
410	20240117	125400	1220493300	11500	11500	11500	11500	118
411	20240117	125300	1219136300	11500	11470	11500	11470	1020
412	20240117	125200	1207410830	11470	11470	11470	11470	204
413	20240117	125100	1205070950	11470	11470	11470	11470	1
414	20240117	125000	1205059480	11470	11470	11470	11470	95
415	20240117	124900	1203969830	11470	11500	11500	11470	201
416	20240117	124800	1201663210	11490	11490	11490	11490	115
417	20240117	124700	1200341860	11500	11500	11500	11500	16
418	20240117	124600	1200157860	11500	11500	11500	11500	10
419	20240117	124500	1200042860	11490	11490	11490	11490	0
420	20240117	124400	1200042860	11490	11490	11500	11490	19
421	20240117	124300	1199824540	11490	11490	11490	11490	0
422	20240117	124200	1199824540	11490	11490	11490	11490	0
423	20240117	124100	1199824540	11490	11490	11490	11490	19
424	20240117	124000	1199606230	11490	11490	11490	11490	0
425	20240117	123900	1199606230	11490	11490	11490	11490	558
426	20240117	123800	1193194810	11490	11490	11490	11490	246
427	20240117	123700	1190368270	11490	11490	11490	11490	19
428	20240117	123600	1190149960	11490	11490	11490	11490	0
429	20240117	123500	1190149960	11490	11490	11490	11490	5
430	20240117	123400	1190092510	11500	11500	11500	11500	22
431	20240117	123300	1189839510	11500	11520	11520	11500	1565
432	20240117	123200	1171833140	11520	11510	11520	11510	239
433	20240117	123100	1169081640	11510	11500	11510	11500	92
434	20240117	123000	1168022940	11500	11500	11500	11500	28
435	20240117	122900	1167700940	11500	11500	11500	11500	6
436	20240117	122800	1167631940	11510	11510	11510	11500	60
437	20240117	122700	1166941880	11500	11500	11500	11500	0
438	20240117	122600	1166941880	11500	11500	11500	11500	50
439	20240117	122500	1166366880	11500	11500	11500	11500	7
440	20240117	122400	1166286380	11510	11510	11510	11510	347
441	20240117	122300	1162292410	11510	11510	11510	11510	0
442	20240117	122200	1162292410	11510	11510	11510	11510	9
443	20240117	122100	1162188820	11520	11520	11520	11520	12
444	20240117	122000	1162050580	11520	11520	11520	11520	0
445	20240117	121900	1162050580	11520	11500	11520	11500	37
446	20240117	121800	1161624900	11490	11490	11490	11490	0
447	20240117	121700	1161624900	11490	11490	11490	11490	0
448	20240117	121600	1161624900	11490	11490	11490	11490	0
449	20240117	121500	1161624900	11490	11490	11490	11490	0
450	20240117	121400	1161624900	11490	11490	11490	11490	0
451	20240117	121300	1161624900	11490	11490	11490	11490	0
452	20240117	121200	1161624900	11490	11500	11500	11490	387
453	20240117	121100	1157174600	11500	11500	11500	11500	0
454	20240117	121000	1157174600	11500	11500	11500	11500	640
455	20240117	120900	1149814600	11500	11500	11500	11500	0
456	20240117	120800	1149814600	11500	11500	11500	11500	41
457	20240117	120700	1149343100	11500	11510	11510	11500	114
458	20240117	120600	1148031980	11520	11520	11520	11520	0
459	20240117	120500	1148031980	11520	11520	11520	11520	10
460	20240117	120400	1147916780	11520	11530	11530	11520	38
461	20240117	120300	1147478940	11530	11530	11530	11530	6
462	20240117	120200	1147409760	11530	11530	11530	11530	73
463	20240117	120100	1146568070	11530	11540	11540	11530	442
464	20240117	120000	1141469800	11540	11540	11540	11540	403
465	20240117	115900	1136819180	11540	11530	11540	11520	473
466	20240117	115800	1131362730	11520	11510	11520	11510	48
467	20240117	115700	1130809890	11510	11500	11510	11500	130
468	20240117	115600	1129314790	11500	11480	11500	11480	714
469	20240117	115500	1121116070	11490	11490	11490	11490	13
470	20240117	115400	1120966700	11500	11500	11500	11500	40
471	20240117	115300	1120506700	11490	11490	11490	11490	0
472	20240117	115200	1120506700	11490	11490	11490	11490	1
473	20240117	115100	1120495210	11500	11450	11500	11450	81
474	20240117	115000	1119567710	11450	11460	11460	11450	639
475	20240117	114900	1112249270	11490	11490	11490	11490	1
476	20240117	114800	1112237780	11490	11460	11490	11460	116
477	20240117	114700	1110908150	11460	11450	11460	11450	37
478	20240117	114600	1110484390	11450	11450	11450	11450	76
479	20240117	114500	1109614190	11440	11460	11460	11440	624
480	20240117	114400	1102473360	11460	11480	11480	11460	333
481	20240117	114300	1098655400	11490	11500	11500	11490	42
482	20240117	114200	1098172800	11500	11490	11500	11490	35
483	20240117	114100	1097770550	11500	11500	11500	11500	28
484	20240117	114000	1097448550	11500	11500	11500	11500	0
485	20240117	113900	1097448550	11500	11510	11510	11500	13
486	20240117	113800	1097299010	11520	11520	11520	11520	0
487	20240117	113700	1097299010	11520	11520	11520	11520	101
488	20240117	113600	1096135490	11530	11530	11530	11530	451
489	20240117	113500	1090935460	11530	11530	11530	11530	281
490	20240117	113400	1087695530	11520	11520	11520	11520	432
491	20240117	113300	1082718890	11520	11510	11520	11510	298
492	20240117	113200	1079286410	11510	11520	11520	11510	302
493	20240117	113100	1075809390	11520	11500	11520	11500	1093
494	20240117	113000	1063225970	11490	11490	11490	11480	221
495	20240117	112900	1060686880	11490	11490	11490	11490	205
496	20240117	112800	1058331430	11470	11470	11470	11470	0
497	20240117	112700	1058331430	11470	11470	11470	11470	0
498	20240117	112600	1058331430	11470	11470	11470	11470	0
499	20240117	112500	1058331430	11470	11470	11470	11470	100
500	20240117	112400	1057184430	11470	11470	11470	11470	0
501	20240117	112300	1057184430	11470	11470	11470	11470	60
502	20240117	112200	1056496230	11460	11460	11460	11460	49
503	20240117	112100	1055934690	11460	11460	11460	11460	1000
504	20240117	112000	1044474690	11460	11460	11460	11460	0
505	20240117	111900	1044474690	11460	11510	11510	11460	11
506	20240117	111800	1044348130	11500	11480	11500	11480	1000
507	20240117	111700	1032848970	11470	11470	11470	11470	0
508	20240117	111600	1032848970	11470	11480	11480	11470	196
509	20240117	111500	1030599820	11490	11490	11490	11490	124
510	20240117	111400	1029175060	11500	11510	11510	11490	195
511	20240117	111300	1026932200	11510	11510	11510	11510	0
512	20240117	111200	1026932200	11510	11510	11510	11510	0
513	20240117	111100	1026932200	11510	11550	11550	11510	315
514	20240117	111000	1023302300	11530	11540	11550	11530	707
515	20240117	110900	1015143440	11530	11520	11530	11520	531
516	20240117	110800	1009026300	11510	11500	11510	11500	572
517	20240117	110700	1002447700	11500	11500	11500	11500	8
518	20240117	110600	1002355700	11480	11480	11480	11480	0
519	20240117	110500	1002355700	11480	11470	11480	11470	98
520	20240117	110400	1001231050	11460	11460	11460	11460	0
521	20240117	110300	1001231050	11460	11460	11460	11460	125
522	20240117	110200	999798550	11440	11440	11440	11440	601
523	20240117	110100	992923110	11430	11450	11450	11430	1476
524	20240117	110000	976043130	11450	11460	11460	11450	261
525	20240117	105900	973054380	11460	11480	11480	11460	55
526	20240117	105800	972423480	11480	11500	11500	11480	223
527	20240117	105700	969862720	11500	11500	11500	11500	3
528	20240117	105600	969828220	11510	11510	11510	11510	415
529	20240117	105500	965051570	11520	11510	11520	11510	2
530	20240117	105400	965028540	11520	11530	11530	11520	80
531	20240117	105300	964106740	11530	11530	11530	11530	3
532	20240117	105200	964072150	11540	11540	11540	11540	87
533	20240117	105100	963068170	11540	11540	11540	11540	10
534	20240117	105000	962952770	11540	11550	11550	11540	254
535	20240117	104900	960019090	11550	11550	11550	11550	0
536	20240117	104800	960019090	11550	11550	11550	11550	893
537	20240117	104700	949704940	11580	11580	11580	11580	6
538	20240117	104600	949635460	11580	11580	11580	11580	5
539	20240117	104500	949577560	11580	11550	11580	11550	1029
540	20240117	104400	937665220	11570	11570	11570	11570	0
541	20240117	104300	937665220	11570	11570	11570	11570	0
542	20240117	104200	937665220	11570	11570	11570	11570	1
543	20240117	104100	937653650	11570	11570	11570	11570	0
544	20240117	104000	937653650	11570	11570	11570	11570	19
545	20240117	103900	937433820	11500	11550	11550	11500	688
546	20240117	103800	929495180	11550	11550	11550	11550	446
547	20240117	103700	924343880	11550	11580	11580	11550	225
548	20240117	103600	921743270	11580	11580	11580	11580	20
549	20240117	103500	921511670	11580	11580	11580	11580	1
550	20240117	103400	921500090	11570	11560	11570	11560	509
551	20240117	103300	915615490	11560	11560	11560	11560	29
552	20240117	103200	915280250	11570	11570	11570	11570	10
553	20240117	103100	915164550	11570	11580	11580	11570	12
554	20240117	103000	915025610	11580	11580	11580	11580	37
555	20240117	102900	914597150	11580	11580	11600	11580	212
556	20240117	102800	912142170	11580	11580	11580	11580	0
557	20240117	102700	912142170	11580	11590	11590	11570	107
558	20240117	102600	910903230	11560	11580	11580	11560	6
559	20240117	102500	910833850	11580	11580	11580	11580	0
560	20240117	102400	910833850	11580	11570	11580	11570	280
561	20240117	102300	907591600	11570	11550	11570	11550	224
562	20240117	102200	905001510	11560	11560	11560	11560	0
563	20240117	102100	905001510	11560	11530	11560	11530	501
564	20240117	102000	899224950	11530	11530	11530	11530	279
565	20240117	101900	896008080	11490	11520	11530	11490	9
566	20240117	101800	895904570	11500	11490	11500	11490	1745
567	20240117	101700	875837240	11490	11500	11500	11490	62
568	20240117	101600	875124850	11490	11490	11500	11490	416
569	20240117	101500	870344950	11430	11480	11480	11430	460
570	20240117	101400	865079300	11430	11430	11440	11430	1131
571	20240117	101300	852151480	11430	11450	11450	11420	1276
572	20240117	101200	837560070	11440	11480	11500	11440	2469
573	20240117	101100	809225910	11470	11470	11470	11470	302
574	20240117	101000	805761970	11470	11430	11470	11420	166
575	20240117	100900	803865360	11420	11470	11480	11420	2688
576	20240117	100800	773097070	11480	11480	11480	11460	504
577	20240117	100700	767311810	11480	11460	11480	11460	97
578	20240117	100600	766200170	11480	11460	11480	11440	600
579	20240117	100500	759328690	11460	11490	11490	11460	2506
580	20240117	100400	730577000	11490	11510	11520	11490	564
581	20240117	100300	724095470	11530	11500	11530	11500	412
582	20240117	100200	719356270	11500	11500	11500	11500	87
583	20240117	100100	718355770	11500	11500	11500	11490	555
584	20240117	100000	711978280	11490	11500	11500	11490	465
585	20240117	095900	706634540	11500	11500	11500	11490	143
586	20240117	095800	704991140	11500	11530	11530	11500	765
587	20240117	095700	696188390	11530	11530	11530	11520	134
588	20240117	095600	694643430	11530	11530	11530	11530	200
589	20240117	095500	692337430	11520	11520	11520	11520	106
590	20240117	095400	691116310	11520	11520	11520	11520	18
591	20240117	095300	690908950	11480	11540	11550	11480	1090
592	20240117	095200	678363220	11540	11540	11540	11540	0
593	20240117	095100	678363220	11540	11540	11550	11540	250
594	20240117	095000	675477810	11550	11550	11550	11550	200
595	20240117	094900	673167810	11550	11550	11550	11550	200
596	20240117	094800	670857810	11550	11550	11550	11550	332
597	20240117	094700	667023210	11550	11560	11560	11550	271
598	20240117	094600	663890890	11560	11570	11570	11560	367
599	20240117	094500	659645820	11570	11610	11610	11570	3096
600	20240117	094400	623702520	11610	11610	11610	11610	35
601	20240117	094300	623296170	11610	11630	11630	11610	175
602	20240117	094200	621264330	11640	11610	11640	11610	395
603	20240117	094100	616675160	11590	11560	11590	11560	2783
604	20240117	094000	584481790	11560	11560	11560	11560	63
605	20240117	093900	583753510	11560	11530	11560	11530	1442
606	20240117	093800	567106900	11530	11480	11530	11480	910
607	20240117	093700	556625770	11520	11480	11520	11480	53
608	20240117	093600	556017210	11470	11490	11530	11470	1418
609	20240117	093500	539714050	11500	11500	11530	11500	930
610	20240117	093400	529017390	11500	11520	11520	11500	481
611	20240117	093300	523479530	11520	11540	11540	11520	105
612	20240117	093200	522269820	11540	11520	11540	11510	76
613	20240117	093100	521395010	11510	11530	11530	11500	2949
614	20240117	093000	487456950	11540	11560	11560	11540	521
615	20240117	092900	481439070	11560	11570	11570	11560	173
616	20240117	092800	479439080	11570	11570	11570	11570	2
617	20240117	092700	479415940	11540	11550	11550	11540	277
618	20240117	092600	476219350	11540	11590	11600	11540	217
619	20240117	092500	473708290	11590	11550	11590	11540	274
620	20240117	092400	470538320	11540	11490	11540	11490	213
621	20240117	092300	468087930	11490	11500	11510	11490	2683
622	20240117	092200	437232610	11500	11510	11580	11490	2251
623	20240117	092100	411343030	11510	11530	11580	11510	3846
624	20240117	092000	367036130	11520	11580	11580	11510	1450
625	20240117	091900	350296910	11580	11600	11610	11580	224
626	20240117	091800	347700190	11600	11600	11600	11600	211
627	20240117	091700	345252590	11590	11630	11660	11590	2907
628	20240117	091600	311492830	11640	11620	11660	11620	1160
629	20240117	091500	298004870	11620	11630	11630	11620	449
630	20240117	091400	292785890	11630	11650	11650	11630	954
631	20240117	091300	281676790	11630	11630	11630	11620	915
632	20240117	091200	271042910	11630	11670	11670	11630	550
633	20240117	091100	264639570	11670	11660	11670	11640	304
634	20240117	091000	261098540	11640	11670	11680	11640	10771
635	20240117	090900	135723050	11690	11680	11690	11640	2093
636	20240117	090800	111343990	11680	11710	11720	11650	1350
637	20240117	090700	95572300	11720	11830	11830	11720	3303
638	20240117	090600	56774610	11840	11790	11840	11780	213
639	20240117	090500	54261700	11800	11840	11840	11800	663
640	20240117	090400	46425970	11850	11870	11870	11850	768
641	20240117	090300	37319570	11870	11930	11930	11870	1199
642	20240117	090200	23079720	11930	11930	11930	11930	10
643	20240117	090100	22960420	11930	11930	11930	11930	2
644	20240117	090000	22936560	11930	11870	11930	11870	1922