KissMeData/047920/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	193000	2020515580	13600	13600	13600	13600	1014
3	20240111	192900	2020515580	13600	13600	13600	13600	0
4	20240111	192800	2020515580	13600	13600	13600	13600	0
5	20240111	192700	2020515580	13600	13600	13600	13600	0
6	20240111	192600	2020515580	13600	13600	13600	13600	0
7	20240111	192500	2020515580	13600	13600	13600	13600	0
8	20240111	192400	2020515580	13600	13600	13600	13600	0
9	20240111	192300	2020515580	13600	13600	13600	13600	0
10	20240111	192200	2020515580	13600	13600	13600	13600	0
11	20240111	192100	2020515580	13600	13600	13600	13600	0
12	20240111	192000	2020515580	13600	13600	13600	13600	0
13	20240111	191900	2020515580	13600	13600	13600	13600	0
14	20240111	191800	2020515580	13600	13600	13600	13600	0
15	20240111	191700	2020515580	13600	13600	13600	13600	0
16	20240111	191600	2020515580	13600	13600	13600	13600	0
17	20240111	191500	2020515580	13600	13600	13600	13600	0
18	20240111	191400	2020515580	13600	13600	13600	13600	0
19	20240111	191300	2020515580	13600	13600	13600	13600	0
20	20240111	191200	2020515580	13600	13600	13600	13600	0
21	20240111	191100	2020515580	13600	13600	13600	13600	0
22	20240111	191000	2020515580	13600	13600	13600	13600	0
23	20240111	190900	2020515580	13600	13600	13600	13600	0
24	20240111	190800	2020515580	13600	13600	13600	13600	0
25	20240111	190700	2020515580	13600	13600	13600	13600	0
26	20240111	190600	2020515580	13600	13600	13600	13600	0
27	20240111	190500	2020515580	13600	13600	13600	13600	0
28	20240111	190400	2020515580	13600	13600	13600	13600	0
29	20240111	190300	2020515580	13600	13600	13600	13600	0
30	20240111	190200	2020515580	13600	13600	13600	13600	0
31	20240111	190100	2020515580	13600	13600	13600	13600	0
32	20240111	190000	2020515580	13600	13600	13600	13600	1014
33	20240111	185900	2020515580	13600	13600	13600	13600	0
34	20240111	185800	2020515580	13600	13600	13600	13600	0
35	20240111	185700	2020515580	13600	13600	13600	13600	0
36	20240111	185600	2020515580	13600	13600	13600	13600	0
37	20240111	185500	2020515580	13600	13600	13600	13600	0
38	20240111	185400	2020515580	13600	13600	13600	13600	0
39	20240111	185300	2020515580	13600	13600	13600	13600	0
40	20240111	185200	2020515580	13600	13600	13600	13600	0
41	20240111	185100	2020515580	13600	13600	13600	13600	0
42	20240111	185000	2020515580	13600	13600	13600	13600	0
43	20240111	184900	2020515580	13600	13600	13600	13600	0
44	20240111	184800	2020515580	13600	13600	13600	13600	0
45	20240111	184700	2020515580	13600	13600	13600	13600	0
46	20240111	184600	2020515580	13600	13600	13600	13600	0
47	20240111	184500	2020515580	13600	13600	13600	13600	0
48	20240111	184400	2020515580	13600	13600	13600	13600	0
49	20240111	184300	2020515580	13600	13600	13600	13600	0
50	20240111	184200	2020515580	13600	13600	13600	13600	0
51	20240111	184100	2020515580	13600	13600	13600	13600	0
52	20240111	184000	2020515580	13600	13600	13600	13600	0
53	20240111	183900	2020515580	13600	13600	13600	13600	0
54	20240111	183800	2020515580	13600	13600	13600	13600	0
55	20240111	183700	2020515580	13600	13600	13600	13600	0
56	20240111	183600	2020515580	13600	13600	13600	13600	0
57	20240111	183500	2020515580	13600	13600	13600	13600	0
58	20240111	183400	2020515580	13600	13600	13600	13600	0
59	20240111	183300	2020515580	13600	13600	13600	13600	0
60	20240111	183200	2020515580	13600	13600	13600	13600	0
61	20240111	183100	2020515580	13600	13600	13600	13600	0
62	20240111	183000	2020515580	13600	13600	13600	13600	1014
63	20240111	182900	2020515580	13600	13600	13600	13600	0
64	20240111	182800	2020515580	13600	13600	13600	13600	0
65	20240111	182700	2020515580	13600	13600	13600	13600	0
66	20240111	182600	2020515580	13600	13600	13600	13600	0
67	20240111	182500	2020515580	13600	13600	13600	13600	0
68	20240111	182400	2020515580	13600	13600	13600	13600	0
69	20240111	182300	2020515580	13600	13600	13600	13600	0
70	20240111	182200	2020515580	13600	13600	13600	13600	0
71	20240111	182100	2020515580	13600	13600	13600	13600	0
72	20240111	182000	2020515580	13600	13600	13600	13600	0
73	20240111	181900	2020515580	13600	13600	13600	13600	0
74	20240111	181800	2020515580	13600	13600	13600	13600	0
75	20240111	181700	2020515580	13600	13600	13600	13600	0
76	20240111	181600	2020515580	13600	13600	13600	13600	0
77	20240111	181500	2020515580	13600	13600	13600	13600	0
78	20240111	181400	2020515580	13600	13600	13600	13600	0
79	20240111	181300	2020515580	13600	13600	13600	13600	0
80	20240111	181200	2020515580	13600	13600	13600	13600	0
81	20240111	181100	2020515580	13600	13600	13600	13600	0
82	20240111	181000	2020515580	13600	13600	13600	13600	0
83	20240111	180900	2020515580	13600	13600	13600	13600	0
84	20240111	180800	2020515580	13600	13600	13600	13600	0
85	20240111	180700	2020515580	13600	13600	13600	13600	0
86	20240111	180600	2020515580	13600	13600	13600	13600	0
87	20240111	180500	2020515580	13600	13600	13600	13600	0
88	20240111	180400	2020515580	13600	13600	13600	13600	0
89	20240111	180300	2020515580	13600	13600	13600	13600	0
90	20240111	180200	2020515580	13600	13600	13600	13600	0
91	20240111	180100	2020515580	13600	13600	13600	13600	0
92	20240111	180000	2020515580	13600	13600	13600	13600	1014
93	20240111	175900	2020515580	13600	13600	13600	13600	0
94	20240111	175800	2020515580	13600	13600	13600	13600	0
95	20240111	175700	2020515580	13600	13600	13600	13600	0
96	20240111	175600	2020515580	13600	13600	13600	13600	0
97	20240111	175500	2020515580	13600	13600	13600	13600	0
98	20240111	175400	2020515580	13600	13600	13600	13600	0
99	20240111	175300	2020515580	13600	13600	13600	13600	0
100	20240111	175200	2020515580	13600	13600	13600	13600	0
101	20240111	175100	2020515580	13600	13600	13600	13600	0
102	20240111	175000	2020515580	13600	13600	13600	13600	0
103	20240111	174900	2020515580	13600	13600	13600	13600	0
104	20240111	174800	2020515580	13600	13600	13600	13600	0
105	20240111	174700	2020515580	13600	13600	13600	13600	0
106	20240111	174600	2020515580	13600	13600	13600	13600	0
107	20240111	174500	2020515580	13600	13600	13600	13600	0
108	20240111	174400	2020515580	13600	13600	13600	13600	0
109	20240111	174300	2020515580	13600	13600	13600	13600	0
110	20240111	174200	2020515580	13600	13600	13600	13600	0
111	20240111	174100	2020515580	13600	13600	13600	13600	0
112	20240111	174000	2020515580	13600	13600	13600	13600	0
113	20240111	173900	2020515580	13600	13600	13600	13600	0
114	20240111	173800	2020515580	13600	13600	13600	13600	0
115	20240111	173700	2020515580	13600	13600	13600	13600	0
116	20240111	173600	2020515580	13600	13600	13600	13600	0
117	20240111	173500	2020515580	13600	13600	13600	13600	0
118	20240111	173400	2020515580	13600	13600	13600	13600	0
119	20240111	173300	2020515580	13600	13600	13600	13600	0
120	20240111	173200	2020515580	13600	13600	13600	13600	0
121	20240111	173100	2020515580	13600	13600	13600	13600	0
122	20240111	173000	2020515580	13600	13600	13600	13600	1014
123	20240111	172900	2020515580	13600	13600	13600	13600	0
124	20240111	172800	2020515580	13600	13600	13600	13600	0
125	20240111	172700	2020515580	13600	13600	13600	13600	0
126	20240111	172600	2020515580	13600	13600	13600	13600	0
127	20240111	172500	2020515580	13600	13600	13600	13600	0
128	20240111	172400	2020515580	13600	13600	13600	13600	0
129	20240111	172300	2020515580	13600	13600	13600	13600	0
130	20240111	172200	2020515580	13600	13600	13600	13600	0
131	20240111	172100	2020515580	13600	13600	13600	13600	0
132	20240111	172000	2020515580	13600	13600	13600	13600	0
133	20240111	171900	2020515580	13600	13600	13600	13600	0
134	20240111	171800	2020515580	13600	13600	13600	13600	0
135	20240111	171700	2020515580	13600	13600	13600	13600	0
136	20240111	171600	2020515580	13600	13600	13600	13600	0
137	20240111	171500	2020515580	13600	13600	13600	13600	0
138	20240111	171400	2020515580	13600	13600	13600	13600	0
139	20240111	171300	2020515580	13600	13600	13600	13600	0
140	20240111	171200	2020515580	13600	13600	13600	13600	0
141	20240111	171100	2020515580	13600	13600	13600	13600	0
142	20240111	171000	2020515580	13600	13600	13600	13600	0
143	20240111	170900	2020515580	13600	13600	13600	13600	0
144	20240111	170800	2020515580	13600	13600	13600	13600	0
145	20240111	170700	2020515580	13600	13600	13600	13600	0
146	20240111	170600	2020515580	13600	13600	13600	13600	0
147	20240111	170500	2020515580	13600	13600	13600	13600	0
148	20240111	170400	2020515580	13600	13600	13600	13600	0
149	20240111	170300	2020515580	13600	13600	13600	13600	0
150	20240111	170200	2020515580	13600	13600	13600	13600	0
151	20240111	170100	2020515580	13600	13600	13600	13600	0
152	20240111	170000	2020515580	13600	13600	13600	13600	1014
153	20240111	165900	2020515580	13600	13600	13600	13600	0
154	20240111	165800	2020515580	13600	13600	13600	13600	0
155	20240111	165700	2020515580	13600	13600	13600	13600	0
156	20240111	165600	2020515580	13600	13600	13600	13600	0
157	20240111	165500	2020515580	13600	13600	13600	13600	0
158	20240111	165400	2020515580	13600	13600	13600	13600	0
159	20240111	165300	2020515580	13600	13600	13600	13600	0
160	20240111	165200	2020515580	13600	13600	13600	13600	0
161	20240111	165100	2020515580	13600	13600	13600	13600	0
162	20240111	165000	2020515580	13600	13600	13600	13600	0
163	20240111	164900	2020515580	13600	13600	13600	13600	0
164	20240111	164800	2020515580	13600	13600	13600	13600	0
165	20240111	164700	2020515580	13600	13600	13600	13600	0
166	20240111	164600	2020515580	13600	13600	13600	13600	0
167	20240111	164500	2020515580	13600	13600	13600	13600	0
168	20240111	164400	2020515580	13600	13600	13600	13600	0
169	20240111	164300	2020515580	13600	13600	13600	13600	0
170	20240111	164200	2020515580	13600	13600	13600	13600	0
171	20240111	164100	2020515580	13600	13600	13600	13600	0
172	20240111	164000	2020515580	13600	13600	13600	13600	0
173	20240111	163900	2020515580	13600	13600	13600	13600	0
174	20240111	163800	2020515580	13600	13600	13600	13600	0
175	20240111	163700	2020515580	13600	13600	13600	13600	0
176	20240111	163600	2020515580	13600	13600	13600	13600	0
177	20240111	163500	2020515580	13600	13600	13600	13600	0
178	20240111	163400	2020515580	13600	13600	13600	13600	0
179	20240111	163300	2020515580	13600	13600	13600	13600	0
180	20240111	163200	2020515580	13600	13600	13600	13600	0
181	20240111	163100	2020515580	13600	13600	13600	13600	0
182	20240111	163000	2020515580	13600	13600	13600	13600	1014
183	20240111	162900	2020515580	13600	13600	13600	13600	0
184	20240111	162800	2020515580	13600	13600	13600	13600	0
185	20240111	162700	2020515580	13600	13600	13600	13600	0
186	20240111	162600	2020515580	13600	13600	13600	13600	0
187	20240111	162500	2020515580	13600	13600	13600	13600	0
188	20240111	162400	2020515580	13600	13600	13600	13600	0
189	20240111	162300	2020515580	13600	13600	13600	13600	0
190	20240111	162200	2020515580	13600	13600	13600	13600	0
191	20240111	162100	2020515580	13600	13600	13600	13600	0
192	20240111	162000	2020515580	13600	13600	13600	13600	0
193	20240111	161900	2020515580	13600	13600	13600	13600	0
194	20240111	161800	2020515580	13600	13600	13600	13600	0
195	20240111	161700	2020515580	13600	13600	13600	13600	0
196	20240111	161600	2020515580	13600	13600	13600	13600	0
197	20240111	161500	2020515580	13600	13600	13600	13600	0
198	20240111	161400	2020515580	13600	13600	13600	13600	0
199	20240111	161300	2020515580	13600	13600	13600	13600	0
200	20240111	161200	2020515580	13600	13600	13600	13600	0
201	20240111	161100	2020515580	13600	13600	13600	13600	0
202	20240111	161000	2020515580	13600	13600	13600	13600	0
203	20240111	160900	2020515580	13600	13600	13600	13600	0
204	20240111	160800	2020515580	13600	13600	13600	13600	0
205	20240111	160700	2020515580	13600	13600	13600	13600	0
206	20240111	160600	2020515580	13600	13600	13600	13600	0
207	20240111	160500	2020515580	13600	13600	13600	13600	0
208	20240111	160400	2020515580	13600	13600	13600	13600	0
209	20240111	160300	2020515580	13600	13600	13600	13600	0
210	20240111	160200	2020515580	13600	13600	13600	13600	0
211	20240111	160100	2020515580	13600	13600	13600	13600	0
212	20240111	160000	2020515580	13600	13600	13600	13600	1014
213	20240111	155900	2020515580	13600	13600	13600	13600	0
214	20240111	155800	2020515580	13600	13600	13600	13600	0
215	20240111	155700	2020515580	13600	13600	13600	13600	0
216	20240111	155600	2020515580	13600	13600	13600	13600	0
217	20240111	155500	2020515580	13600	13600	13600	13600	0
218	20240111	155400	2020515580	13600	13600	13600	13600	0
219	20240111	155300	2020515580	13600	13600	13600	13600	0
220	20240111	155200	2020515580	13600	13600	13600	13600	0
221	20240111	155100	2020515580	13600	13600	13600	13600	0
222	20240111	155000	2020515580	13600	13600	13600	13600	0
223	20240111	154900	2020515580	13600	13600	13600	13600	0
224	20240111	154800	2020515580	13600	13600	13600	13600	0
225	20240111	154700	2020515580	13600	13600	13600	13600	0
226	20240111	154600	2020515580	13600	13600	13600	13600	0
227	20240111	154500	2020515580	13600	13600	13600	13600	0
228	20240111	154400	2020515580	13600	13600	13600	13600	0
229	20240111	154300	2020515580	13600	13600	13600	13600	0
230	20240111	154200	2020515580	13600	13600	13600	13600	0
231	20240111	154100	2020515580	13600	13600	13600	13600	0
232	20240111	154000	2020515580	13600	13600	13600	13600	0
233	20240111	153900	2020515580	13600	13600	13600	13600	0
234	20240111	153800	2020515580	13600	13600	13600	13600	0
235	20240111	153700	2020515580	13600	13600	13600	13600	0
236	20240111	153600	2020515580	13600	13600	13600	13600	0
237	20240111	153500	2020515580	13600	13600	13600	13600	0
238	20240111	153400	2020515580	13600	13600	13600	13600	0
239	20240111	153300	2020515580	13600	13600	13600	13600	0
240	20240111	153200	2020515580	13600	13600	13600	13600	0
241	20240111	153100	2020515580	13600	13600	13600	13600	0
242	20240111	153000	2020515580	13600	13600	13600	13600	2028
243	20240111	152900	2006725180	13600	13600	13600	13600	0
244	20240111	152800	2006725180	13600	13600	13600	13600	0
245	20240111	152700	2006725180	13600	13600	13600	13600	0
246	20240111	152600	2006725180	13600	13600	13600	13600	0
247	20240111	152500	2006725180	13600	13600	13600	13600	0
248	20240111	152400	2006725180	13600	13600	13600	13600	0
249	20240111	152300	2006725180	13600	13600	13600	13600	0
250	20240111	152200	2006725180	13600	13600	13600	13600	0
251	20240111	152100	2006725180	13600	13600	13600	13600	0
252	20240111	152000	2006725180	13600	13600	13600	13600	0
253	20240111	151900	2006725180	13600	13610	13610	13600	623
254	20240111	151800	1998246540	13610	13620	13620	13610	256
255	20240111	151700	1994761230	13620	13620	13620	13620	339
256	20240111	151600	1990144050	13620	13630	13630	13620	2202
257	20240111	151500	1960142840	13630	13640	13640	13630	372
258	20240111	151400	1955070630	13640	13640	13650	13640	140
259	20240111	151300	1953161020	13650	13640	13650	13640	41
260	20240111	151200	1952601570	13650	13640	13650	13640	231
261	20240111	151100	1949449310	13640	13640	13650	13640	645
262	20240111	151000	1940651300	13640	13640	13640	13640	343
263	20240111	150900	1935972780	13640	13650	13650	13640	304
264	20240111	150800	1931823200	13660	13650	13660	13650	397
265	20240111	150700	1926403350	13650	13650	13650	13650	113
266	20240111	150600	1924860900	13650	13660	13660	13650	82
267	20240111	150500	1923741200	13660	13650	13660	13650	504
268	20240111	150400	1916861580	13640	13640	13650	13640	89
269	20240111	150300	1915647320	13650	13650	13650	13650	202
270	20240111	150200	1912890020	13650	13650	13650	13650	547
271	20240111	150100	1905423470	13650	13650	13650	13650	56
272	20240111	150000	1904659070	13650	13650	13650	13650	110
273	20240111	145900	1903157570	13650	13650	13650	13650	70
274	20240111	145800	1902202070	13650	13650	13650	13650	21
275	20240111	145700	1901915420	13650	13650	13650	13650	130
276	20240111	145600	1900140920	13650	13650	13650	13650	33
277	20240111	145500	1899690470	13650	13650	13650	13650	650
278	20240111	145400	1890817970	13650	13650	13650	13650	25
279	20240111	145300	1890476720	13650	13650	13650	13650	5
280	20240111	145200	1890408470	13650	13650	13650	13650	181
281	20240111	145100	1887937820	13660	13660	13670	13660	138
282	20240111	145000	1886052730	13660	13660	13660	13660	10
283	20240111	144900	1885916130	13660	13660	13660	13660	76
284	20240111	144800	1884877970	13670	13660	13670	13660	52
285	20240111	144700	1884167140	13660	13660	13660	13660	30
286	20240111	144600	1883757340	13660	13660	13660	13660	200
287	20240111	144500	1881025340	13660	13660	13660	13660	17
288	20240111	144400	1880793120	13670	13670	13670	13670	91
289	20240111	144300	1879549150	13670	13670	13670	13670	245
290	20240111	144200	1876200000	13670	13680	13680	13670	76
291	20240111	144100	1875160520	13670	13670	13680	13670	33
292	20240111	144000	1874709400	13680	13680	13690	13680	15
293	20240111	143900	1874504190	13690	13690	13690	13690	5
294	20240111	143800	1874435740	13690	13690	13690	13690	0
295	20240111	143700	1874435740	13690	13680	13690	13680	294
296	20240111	143600	1870411080	13700	13700	13700	13700	1
297	20240111	143500	1870397380	13690	13680	13690	13680	725
298	20240111	143400	1860473430	13680	13680	13680	13680	1
299	20240111	143300	1860459750	13670	13670	13670	13670	130
300	20240111	143200	1858682650	13660	13660	13660	13660	113
301	20240111	143100	1857139070	13660	13660	13660	13660	656
302	20240111	143000	1848178110	13660	13660	13660	13660	300
303	20240111	142900	1844080110	13650	13650	13650	13650	0
304	20240111	142800	1844080110	13650	13650	13650	13650	174
305	20240111	142700	1841705010	13650	13650	13660	13650	23
306	20240111	142600	1841391040	13650	13640	13650	13640	658
307	20240111	142500	1832409550	13650	13650	13650	13650	87
308	20240111	142400	1831222000	13640	13640	13640	13640	10
309	20240111	142300	1831085600	13650	13640	13650	13640	91
310	20240111	142200	1829844350	13640	13640	13640	13640	20
311	20240111	142100	1829571550	13640	13640	13640	13640	371
312	20240111	142000	1824511110	13640	13640	13640	13640	25
313	20240111	141900	1824170110	13650	13650	13650	13650	0
314	20240111	141800	1824170110	13650	13650	13650	13650	50
315	20240111	141700	1823487610	13650	13650	13650	13650	100
316	20240111	141600	1822122610	13650	13650	13650	13650	201
317	20240111	141500	1819378960	13640	13640	13640	13640	10
318	20240111	141400	1819242560	13640	13640	13640	13640	0
319	20240111	141300	1819242560	13640	13640	13640	13640	926
320	20240111	141200	1806611920	13630	13630	13630	13630	86
321	20240111	141100	1805439740	13630	13630	13630	13630	510
322	20240111	141000	1798488440	13630	13630	13630	13630	10
323	20240111	140900	1798352140	13630	13630	13630	13630	20
324	20240111	140800	1798079540	13630	13640	13640	13630	51
325	20240111	140700	1797384100	13640	13640	13640	13640	11
326	20240111	140600	1797234060	13630	13630	13630	13630	0
327	20240111	140500	1797234060	13630	13630	13630	13630	373
328	20240111	140400	1792150070	13630	13640	13640	13630	538
329	20240111	140300	1784816730	13640	13640	13640	13640	33
330	20240111	140200	1784366610	13640	13640	13650	13640	193
331	20240111	140100	1781733690	13640	13640	13640	13640	120
332	20240111	140000	1780096890	13630	13630	13630	13630	0
333	20240111	135900	1780096890	13630	13640	13640	13630	147
334	20240111	135800	1778092800	13630	13630	13630	13630	0
335	20240111	135700	1778092800	13630	13630	13630	13630	134
336	20240111	135600	1776266380	13630	13630	13630	13630	83
337	20240111	135500	1775135090	13640	13640	13640	13640	10
338	20240111	135400	1774998690	13630	13630	13630	13630	30
339	20240111	135300	1774589790	13630	13630	13630	13630	65
340	20240111	135200	1773703840	13630	13630	13630	13630	20
341	20240111	135100	1773431240	13640	13640	13640	13640	50
342	20240111	135000	1772749240	13630	13640	13640	13630	87
343	20240111	134900	1771563410	13640	13640	13640	13640	7
344	20240111	134800	1771467930	13640	13640	13640	13640	80
345	20240111	134700	1770376730	13640	13640	13640	13640	82
346	20240111	134600	1769258250	13640	13640	13640	13640	0
347	20240111	134500	1769258250	13640	13640	13640	13640	130
348	20240111	134400	1767485050	13640	13640	13640	13640	0
349	20240111	134300	1767485050	13640	13640	13640	13640	13
350	20240111	134200	1767307730	13640	13640	13640	13640	40
351	20240111	134100	1766762130	13640	13640	13640	13640	20
352	20240111	134000	1766489330	13640	13640	13640	13640	4
353	20240111	133900	1766434770	13640	13640	13640	13640	122
354	20240111	133800	1764770690	13640	13640	13640	13640	0
355	20240111	133700	1764770690	13640	13650	13650	13640	288
356	20240111	133600	1760842310	13650	13650	13650	13650	755
357	20240111	133500	1750536560	13660	13660	13660	13660	0
358	20240111	133400	1750536560	13660	13660	13660	13660	139
359	20240111	133300	1748637820	13660	13670	13690	13660	95
360	20240111	133200	1747338140	13670	13670	13670	13670	2
361	20240111	133100	1747310800	13650	13650	13650	13650	0
362	20240111	133000	1747310800	13650	13650	13650	13650	0
363	20240111	132900	1747310800	13650	13690	13690	13650	48
364	20240111	132800	1746655440	13650	13690	13690	13650	550
365	20240111	132700	1739138760	13690	13690	13690	13690	10
366	20240111	132600	1739001860	13690	13690	13690	13690	0
367	20240111	132500	1739001860	13690	13690	13690	13690	10
368	20240111	132400	1738864960	13690	13690	13690	13690	0
369	20240111	132300	1738864960	13690	13690	13690	13690	26
370	20240111	132200	1738509020	13690	13690	13690	13690	4
371	20240111	132100	1738454260	13700	13670	13700	13670	100
372	20240111	132000	1737087080	13670	13690	13710	13670	517
373	20240111	131900	1730004400	13680	13680	13680	13680	0
374	20240111	131800	1730004400	13680	13670	13680	13670	121
375	20240111	131700	1728350230	13670	13670	13670	13670	0
376	20240111	131600	1728350230	13670	13680	13690	13670	51
377	20240111	131500	1727652740	13670	13670	13670	13670	60
378	20240111	131400	1726832540	13670	13670	13670	13670	0
379	20240111	131300	1726832540	13670	13670	13670	13670	0
380	20240111	131200	1726832540	13670	13690	13690	13670	101
381	20240111	131100	1725451090	13690	13690	13690	13690	0
382	20240111	131000	1725451090	13690	13690	13690	13690	0
383	20240111	130900	1725451090	13690	13690	13690	13690	40
384	20240111	130800	1724903490	13700	13700	13700	13700	0
385	20240111	130700	1724903490	13700	13700	13700	13700	0
386	20240111	130600	1724903490	13700	13700	13700	13700	1
387	20240111	130500	1724889790	13670	13660	13670	13660	106
388	20240111	130400	1723441730	13660	13660	13660	13660	0
389	20240111	130300	1723441730	13660	13660	13660	13660	14
390	20240111	130200	1723250490	13660	13660	13660	13660	0
391	20240111	130100	1723250490	13660	13660	13660	13660	0
392	20240111	130000	1723250490	13660	13660	13660	13660	74
393	20240111	125900	1722239650	13700	13700	13700	13700	1
394	20240111	125800	1722225950	13660	13660	13660	13660	360
395	20240111	125700	1717308350	13660	13700	13700	13660	796
396	20240111	125600	1706432910	13700	13700	13700	13700	4
397	20240111	125500	1706378110	13710	13700	13710	13700	8
398	20240111	125400	1706268490	13710	13670	13710	13670	10
399	20240111	125300	1706131620	13660	13660	13660	13660	0
400	20240111	125200	1706131620	13660	13660	13660	13660	114
401	20240111	125100	1704574380	13670	13670	13670	13670	1
402	20240111	125000	1704560710	13660	13660	13660	13660	74
403	20240111	124900	1703549870	13670	13670	13670	13670	0
404	20240111	124800	1703549870	13670	13670	13670	13670	15
405	20240111	124700	1703344820	13670	13670	13670	13670	4
406	20240111	124600	1703290140	13710	13710	13710	13710	0
407	20240111	124500	1703290140	13710	13710	13710	13710	1001
408	20240111	124400	1689566430	13720	13720	13720	13720	0
409	20240111	124300	1689566430	13720	13720	13720	13720	0
410	20240111	124200	1689566430	13720	13710	13720	13710	10
411	20240111	124100	1689429320	13710	13710	13710	13710	0
412	20240111	124000	1689429320	13710	13710	13720	13710	116
413	20240111	123900	1687838950	13710	13690	13710	13690	936
414	20240111	123800	1675012940	13690	13690	13690	13690	8
415	20240111	123700	1674903420	13660	13660	13660	13660	0
416	20240111	123600	1674903420	13660	13660	13660	13660	0
417	20240111	123500	1674903420	13660	13660	13660	13660	0
418	20240111	123400	1674903420	13660	13660	13660	13660	100
419	20240111	123300	1673537420	13660	13660	13660	13660	0
420	20240111	123200	1673537420	13660	13660	13660	13660	0
421	20240111	123100	1673537420	13660	13660	13660	13660	23
422	20240111	123000	1673223240	13660	13660	13660	13660	203
423	20240111	122900	1670450260	13650	13650	13650	13650	0
424	20240111	122800	1670450260	13650	13660	13660	13650	13
425	20240111	122700	1670272700	13660	13670	13670	13660	250
426	20240111	122600	1666857630	13660	13660	13660	13660	0
427	20240111	122500	1666857630	13660	13660	13660	13660	0
428	20240111	122400	1666857630	13660	13660	13660	13660	30
429	20240111	122300	1666447830	13650	13650	13650	13650	0
430	20240111	122200	1666447830	13650	13650	13650	13650	0
431	20240111	122100	1666447830	13650	13680	13680	13650	20
432	20240111	122000	1666174500	13690	13680	13690	13680	318
433	20240111	121900	1661824210	13680	13680	13680	13680	1
434	20240111	121800	1661810530	13680	13680	13680	13680	0
435	20240111	121700	1661810530	13680	13680	13680	13680	3
436	20240111	121600	1661769490	13650	13660	13660	13650	45
437	20240111	121500	1661155200	13680	13680	13680	13680	0
438	20240111	121400	1661155200	13680	13680	13680	13680	1056
439	20240111	121300	1646709120	13690	13680	13690	13680	14
440	20240111	121200	1646517470	13690	13690	13690	13690	36
441	20240111	121100	1646024630	13680	13680	13680	13680	0
442	20240111	121000	1646024630	13680	13680	13680	13680	0
443	20240111	120900	1646024630	13680	13680	13680	13680	0
444	20240111	120800	1646024630	13680	13680	13680	13680	22
445	20240111	120700	1645723670	13680	13690	13690	13680	6
446	20240111	120600	1645641580	13690	13690	13690	13690	246
447	20240111	120500	1642273840	13680	13680	13680	13680	0
448	20240111	120400	1642273840	13680	13680	13680	13680	0
449	20240111	120300	1642273840	13680	13680	13680	13680	0
450	20240111	120200	1642273840	13680	13660	13680	13660	1105
451	20240111	120100	1627177440	13660	13660	13660	13660	895
452	20240111	120000	1614951740	13660	13660	13660	13660	131
453	20240111	115900	1613162280	13660	13660	13660	13660	0
454	20240111	115800	1613162280	13660	13660	13660	13660	0
455	20240111	115700	1613162280	13660	13660	13660	13660	8
456	20240111	115600	1613053000	13680	13680	13680	13680	0
457	20240111	115500	1613053000	13680	13680	13680	13680	10
458	20240111	115400	1612916200	13660	13660	13660	13660	3
459	20240111	115300	1612875220	13660	13690	13690	13660	105
460	20240111	115200	1611440730	13690	13690	13690	13690	0
461	20240111	115100	1611440730	13690	13690	13690	13690	498
462	20240111	115000	1604623110	13700	13690	13700	13690	8
463	20240111	114900	1604513540	13690	13690	13690	13690	0
464	20240111	114800	1604513540	13690	13670	13690	13670	706
465	20240111	114700	1594858660	13660	13660	13660	13660	3
466	20240111	114600	1594817680	13670	13670	13670	13670	300
467	20240111	114500	1590716680	13670	13670	13670	13670	1
468	20240111	114400	1590703010	13670	13670	13670	13670	366
469	20240111	114300	1585699790	13680	13680	13680	13680	159
470	20240111	114200	1583524670	13690	13690	13690	13690	6
471	20240111	114100	1583442530	13690	13690	13690	13690	95
472	20240111	114000	1582141980	13700	13700	13700	13700	109
473	20240111	113900	1580648680	13700	13700	13700	13700	162
474	20240111	113800	1578429280	13700	13700	13700	13700	0
475	20240111	113700	1578429280	13700	13700	13700	13700	43
476	20240111	113600	1577840180	13710	13710	13710	13710	0
477	20240111	113500	1577840180	13710	13710	13710	13710	0
478	20240111	113400	1577840180	13710	13700	13710	13700	36
479	20240111	113300	1577346720	13710	13700	13710	13700	5
480	20240111	113200	1577278180	13700	13700	13700	13700	470
481	20240111	113100	1570839180	13710	13710	13710	13710	0
482	20240111	113000	1570839180	13710	13710	13710	13710	214
483	20240111	112900	1567905240	13710	13710	13710	13710	0
484	20240111	112800	1567905240	13710	13720	13720	13710	1067
485	20240111	112700	1553266170	13710	13710	13710	13710	172
486	20240111	112600	1550908050	13700	13700	13700	13700	14
487	20240111	112500	1550716250	13700	13720	13720	13700	137
488	20240111	112400	1548838720	13710	13720	13720	13710	349
489	20240111	112300	1544050790	13720	13710	13720	13710	40
490	20240111	112200	1543502290	13710	13710	13710	13710	0
491	20240111	112100	1543502290	13710	13710	13720	13710	622
492	20240111	112000	1534969620	13710	13720	13720	13710	745
493	20240111	111900	1524751620	13740	13730	13740	13710	435
494	20240111	111800	1518784290	13730	13730	13740	13730	358
495	20240111	111700	1513868930	13730	13740	13740	13730	514
496	20240111	111600	1506811010	13740	13740	13740	13740	100
497	20240111	111500	1505437010	13740	13730	13740	13730	259
498	20240111	111400	1501879470	13730	13730	13730	13720	109
499	20240111	111300	1500382980	13730	13720	13730	13720	364
500	20240111	111200	1495386450	13700	13700	13700	13690	71
501	20240111	111100	1494413820	13720	13690	13720	13690	898
502	20240111	111000	1482104970	13700	13680	13700	13680	762
503	20240111	110900	1471675570	13700	13690	13700	13690	20
504	20240111	110800	1471401720	13700	13700	13700	13700	0
505	20240111	110700	1471401720	13700	13700	13700	13700	5
506	20240111	110600	1471333220	13700	13690	13700	13690	232
507	20240111	110500	1468154920	13690	13690	13690	13690	556
508	20240111	110400	1460543280	13700	13700	13710	13700	33
509	20240111	110300	1460091080	13700	13700	13700	13690	897
510	20240111	110200	1447808950	13700	13710	13710	13700	139
511	20240111	110100	1445904510	13710	13710	13710	13710	0
512	20240111	110000	1445904510	13710	13690	13710	13690	224
513	20240111	105900	1442836950	13690	13720	13720	13690	190
514	20240111	105800	1440235700	13720	13720	13720	13720	11
515	20240111	105700	1440084780	13720	13680	13720	13680	1893
516	20240111	105600	1414137750	13680	13680	13680	13670	486
517	20240111	105500	1407489470	13680	13670	13680	13670	292
518	20240111	105400	1403495250	13670	13670	13670	13670	116
519	20240111	105300	1401909530	13680	13670	13680	13670	104
520	20240111	105200	1400487110	13650	13670	13680	13650	843
521	20240111	105100	1388958410	13670	13690	13690	13670	119
522	20240111	105000	1387330490	13680	13700	13700	13680	615
523	20240111	104900	1378909210	13700	13700	13700	13700	531
524	20240111	104800	1371634510	13700	13700	13700	13700	1179
525	20240111	104700	1355482210	13690	13650	13690	13650	2322
526	20240111	104600	1323705570	13650	13650	13650	13650	193
527	20240111	104500	1321071120	13630	13610	13640	13610	720
528	20240111	104400	1311259870	13600	13610	13610	13580	298
529	20240111	104300	1307210610	13610	13610	13610	13610	39
530	20240111	104200	1306679820	13610	13610	13610	13610	77
531	20240111	104100	1305631850	13600	13600	13600	13600	10
532	20240111	104000	1305495850	13600	13610	13610	13600	536
533	20240111	103900	1298205570	13600	13610	13610	13600	188
534	20240111	103800	1295647430	13610	13600	13610	13600	3
535	20240111	103700	1295606610	13600	13600	13600	13600	345
536	20240111	103600	1290914610	13600	13620	13620	13600	157
537	20240111	103500	1288778270	13630	13620	13630	13620	196
538	20240111	103400	1286108550	13620	13590	13620	13590	242
539	20240111	103300	1282817610	13580	13570	13580	13560	108
540	20240111	103200	1281351630	13580	13580	13580	13580	300
541	20240111	103100	1277277630	13570	13600	13600	13570	4341
542	20240111	103000	1218322570	13600	13590	13600	13590	431
543	20240111	102900	1212462080	13590	13560	13590	13560	495
544	20240111	102800	1205743830	13560	13550	13560	13540	566
545	20240111	102700	1198071150	13540	13540	13540	13540	55
546	20240111	102600	1197326450	13540	13530	13550	13530	361
547	20240111	102500	1192438720	13530	13520	13530	13520	205
548	20240111	102400	1189666660	13500	13480	13500	13480	330
549	20240111	102300	1185217960	13480	13470	13480	13470	299
550	20240111	102200	1181190330	13470	13470	13470	13470	128
551	20240111	102100	1179466170	13470	13490	13490	13470	330
552	20240111	102000	1175017770	13490	13480	13490	13480	198
553	20240111	101900	1172348680	13500	13510	13510	13500	480
554	20240111	101800	1165868570	13510	13530	13530	13510	123
555	20240111	101700	1164204800	13500	13470	13500	13470	2184
556	20240111	101600	1134780050	13460	13450	13460	13450	15
557	20240111	101500	1134578200	13450	13470	13470	13450	199
558	20240111	101400	1131897910	13470	13460	13470	13460	116
559	20240111	101300	1130335450	13460	13420	13460	13420	58
560	20240111	101200	1129557010	13410	13430	13430	13410	2410
561	20240111	101100	1097230800	13490	13490	13490	13490	94
562	20240111	101000	1095962740	13490	13450	13500	13450	950
563	20240111	100900	1083151240	13450	13420	13450	13420	2333
564	20240111	100800	1051797520	13420	13410	13420	13410	42
565	20240111	100700	1051234200	13410	13400	13420	13400	96
566	20240111	100600	1049946010	13420	13410	13420	13410	2466
567	20240111	100500	1016863230	13400	13400	13400	13400	181
568	20240111	100400	1014437830	13400	13410	13410	13400	22
569	20240111	100300	1014143010	13410	13400	13410	13400	150
570	20240111	100200	1012131990	13400	13340	13400	13330	1120
571	20240111	100100	997125360	13320	13410	13410	13320	2089
572	20240111	100000	969272690	13350	13380	13410	13350	1838
573	20240111	095900	944665630	13380	13380	13390	13380	372
574	20240111	095800	939684850	13380	13360	13380	13360	104
575	20240111	095700	938295060	13340	13330	13340	13330	3662
576	20240111	095600	889480490	13330	13360	13360	13330	153
577	20240111	095500	887440520	13350	13350	13350	13350	0
578	20240111	095400	887440520	13350	13350	13350	13330	178
579	20240111	095300	885065020	13380	13380	13380	13380	0
580	20240111	095200	885065020	13380	13350	13400	13350	1679
581	20240111	095100	862617350	13340	13350	13350	13340	37
582	20240111	095000	862123600	13320	13330	13330	13320	121
583	20240111	094900	860511050	13340	13360	13360	13340	896
584	20240111	094800	848553210	13360	13360	13360	13360	112
585	20240111	094700	847056890	13360	13370	13370	13320	382
586	20240111	094600	841968100	13380	13310	13390	13310	3283
587	20240111	094500	798205340	13300	13290	13300	13250	3308
588	20240111	094400	754269700	13300	13300	13300	13290	752
589	20240111	094300	744272900	13300	13320	13320	13300	2295
590	20240111	094200	713737190	13320	13340	13340	13320	456
591	20240111	094100	707659800	13340	13330	13340	13330	1736
592	20240111	094000	684503940	13330	13340	13340	13320	4816
593	20240111	093900	620267510	13340	13350	13400	13340	1142
594	20240111	093800	604996200	13360	13370	13380	13360	2560
595	20240111	093700	570777460	13380	13400	13400	13380	343
596	20240111	093600	566185100	13410	13440	13440	13410	145
597	20240111	093500	564240130	13440	13430	13440	13430	194
598	20240111	093400	561634410	13430	13410	13430	13400	1490
599	20240111	093300	541637430	13430	13430	13430	13430	125
600	20240111	093200	539958680	13430	13410	13430	13410	204
601	20240111	093100	537220050	13400	13390	13400	13390	1247
602	20240111	093000	520520130	13390	13390	13390	13380	563
603	20240111	092900	512981930	13390	13380	13390	13380	231
604	20240111	092800	509890150	13380	13380	13380	13380	499
605	20240111	092700	503213530	13370	13350	13380	13320	1217
606	20240111	092600	486957900	13400	13340	13400	13340	3927
607	20240111	092500	434504750	13340	13310	13340	13310	1508
608	20240111	092400	414429600	13310	13340	13370	13310	4560
609	20240111	092300	353688600	13370	13410	13410	13340	5132
610	20240111	092200	285009060	13420	13430	13450	13420	1618
611	20240111	092100	263275360	13440	13440	13440	13430	1115
612	20240111	092000	248295960	13450	13440	13450	13440	535
613	20240111	091900	241101780	13440	13480	13480	13440	1385
614	20240111	091800	222465160	13480	13490	13490	13480	116
615	20240111	091700	220901240	13490	13520	13520	13480	978
616	20240111	091600	207692370	13510	13510	13510	13510	10
617	20240111	091500	207557270	13510	13500	13510	13500	97
618	20240111	091400	206247750	13580	13540	13580	13480	2980
619	20240111	091300	166002580	13570	13570	13570	13540	3047
620	20240111	091200	124680180	13570	13570	13570	13570	111
621	20240111	091100	123173910	13570	13580	13580	13570	1484
622	20240111	091000	103035230	13590	13600	13600	13590	1687
623	20240111	090900	80104220	13600	13620	13620	13600	654
624	20240111	090800	71203210	13620	13640	13670	13620	308
625	20240111	090700	66999640	13670	13670	13670	13670	14
626	20240111	090600	66808260	13670	13680	13680	13670	12
627	20240111	090500	66644120	13680	13690	13690	13680	145
628	20240111	090400	64660120	13690	13650	13690	13610	720
629	20240111	090300	54826690	13600	13600	13600	13600	52
630	20240111	090200	54119490	13660	13630	13660	13590	750
631	20240111	090100	43921450	13660	13590	13660	13590	2494
632	20240111	090000	9926600	13560	13630	13630	13560	730