KissMeData/009470/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	185300	1532571040	17880	17880	17880	17880	1791
3	20240116	185200	1532571040	17880	17880	17880	17880	0
4	20240116	185100	1532571040	17880	17880	17880	17880	0
5	20240116	185000	1532571040	17880	17880	17880	17880	0
6	20240116	184900	1532571040	17880	17880	17880	17880	0
7	20240116	184800	1532571040	17880	17880	17880	17880	0
8	20240116	184700	1532571040	17880	17880	17880	17880	0
9	20240116	184600	1532571040	17880	17880	17880	17880	0
10	20240116	184500	1532571040	17880	17880	17880	17880	0
11	20240116	184400	1532571040	17880	17880	17880	17880	0
12	20240116	184300	1532571040	17880	17880	17880	17880	0
13	20240116	184200	1532571040	17880	17880	17880	17880	0
14	20240116	184100	1532571040	17880	17880	17880	17880	0
15	20240116	184000	1532571040	17880	17880	17880	17880	0
16	20240116	183900	1532571040	17880	17880	17880	17880	0
17	20240116	183800	1532571040	17880	17880	17880	17880	0
18	20240116	183700	1532571040	17880	17880	17880	17880	0
19	20240116	183600	1532571040	17880	17880	17880	17880	0
20	20240116	183500	1532571040	17880	17880	17880	17880	0
21	20240116	183400	1532571040	17880	17880	17880	17880	0
22	20240116	183300	1532571040	17880	17880	17880	17880	0
23	20240116	183200	1532571040	17880	17880	17880	17880	0
24	20240116	183100	1532571040	17880	17880	17880	17880	0
25	20240116	183000	1532571040	17880	17880	17880	17880	0
26	20240116	182900	1532571040	17880	17880	17880	17880	0
27	20240116	182800	1532571040	17880	17880	17880	17880	0
28	20240116	182700	1532571040	17880	17880	17880	17880	0
29	20240116	182600	1532571040	17880	17880	17880	17880	0
30	20240116	182500	1532571040	17880	17880	17880	17880	0
31	20240116	182400	1532571040	17880	17880	17880	17880	0
32	20240116	182300	1532571040	17880	17880	17880	17880	1791
33	20240116	182200	1532571040	17880	17880	17880	17880	0
34	20240116	182100	1532571040	17880	17880	17880	17880	0
35	20240116	182000	1532571040	17880	17880	17880	17880	0
36	20240116	181900	1532571040	17880	17880	17880	17880	0
37	20240116	181800	1532571040	17880	17880	17880	17880	0
38	20240116	181700	1532571040	17880	17880	17880	17880	0
39	20240116	181600	1532571040	17880	17880	17880	17880	0
40	20240116	181500	1532571040	17880	17880	17880	17880	0
41	20240116	181400	1532571040	17880	17880	17880	17880	0
42	20240116	181300	1532571040	17880	17880	17880	17880	0
43	20240116	181200	1532571040	17880	17880	17880	17880	0
44	20240116	181100	1532571040	17880	17880	17880	17880	0
45	20240116	181000	1532571040	17880	17880	17880	17880	0
46	20240116	180900	1532571040	17880	17880	17880	17880	0
47	20240116	180800	1532571040	17880	17880	17880	17880	0
48	20240116	180700	1532571040	17880	17880	17880	17880	0
49	20240116	180600	1532571040	17880	17880	17880	17880	0
50	20240116	180500	1532571040	17880	17880	17880	17880	0
51	20240116	180400	1532571040	17880	17880	17880	17880	0
52	20240116	180300	1532571040	17880	17880	17880	17880	0
53	20240116	180200	1532571040	17880	17880	17880	17880	0
54	20240116	180100	1532571040	17880	17880	17880	17880	0
55	20240116	180000	1532571040	17880	17880	17880	17880	0
56	20240116	175900	1532571040	17880	17880	17880	17880	0
57	20240116	175800	1532571040	17880	17880	17880	17880	0
58	20240116	175700	1532571040	17880	17880	17880	17880	0
59	20240116	175600	1532571040	17880	17880	17880	17880	0
60	20240116	175500	1532571040	17880	17880	17880	17880	0
61	20240116	175400	1532571040	17880	17880	17880	17880	0
62	20240116	175300	1532571040	17880	17880	17880	17880	1791
63	20240116	175200	1532571040	17880	17880	17880	17880	0
64	20240116	175100	1532571040	17880	17880	17880	17880	0
65	20240116	175000	1532571040	17880	17880	17880	17880	0
66	20240116	174900	1532571040	17880	17880	17880	17880	0
67	20240116	174800	1532571040	17880	17880	17880	17880	0
68	20240116	174700	1532571040	17880	17880	17880	17880	0
69	20240116	174600	1532571040	17880	17880	17880	17880	0
70	20240116	174500	1532571040	17880	17880	17880	17880	0
71	20240116	174400	1532571040	17880	17880	17880	17880	0
72	20240116	174300	1532571040	17880	17880	17880	17880	0
73	20240116	174200	1532571040	17880	17880	17880	17880	0
74	20240116	174100	1532571040	17880	17880	17880	17880	0
75	20240116	174000	1532571040	17880	17880	17880	17880	0
76	20240116	173900	1532571040	17880	17880	17880	17880	0
77	20240116	173800	1532571040	17880	17880	17880	17880	0
78	20240116	173700	1532571040	17880	17880	17880	17880	0
79	20240116	173600	1532571040	17880	17880	17880	17880	0
80	20240116	173500	1532571040	17880	17880	17880	17880	0
81	20240116	173400	1532571040	17880	17880	17880	17880	0
82	20240116	173300	1532571040	17880	17880	17880	17880	0
83	20240116	173200	1532571040	17880	17880	17880	17880	0
84	20240116	173100	1532571040	17880	17880	17880	17880	0
85	20240116	173000	1532571040	17880	17880	17880	17880	0
86	20240116	172900	1532571040	17880	17880	17880	17880	0
87	20240116	172800	1532571040	17880	17880	17880	17880	0
88	20240116	172700	1532571040	17880	17880	17880	17880	0
89	20240116	172600	1532571040	17880	17880	17880	17880	0
90	20240116	172500	1532571040	17880	17880	17880	17880	0
91	20240116	172400	1532571040	17880	17880	17880	17880	0
92	20240116	172300	1532571040	17880	17880	17880	17880	1791
93	20240116	172200	1532571040	17880	17880	17880	17880	0
94	20240116	172100	1532571040	17880	17880	17880	17880	0
95	20240116	172000	1532571040	17880	17880	17880	17880	0
96	20240116	171900	1532571040	17880	17880	17880	17880	0
97	20240116	171800	1532571040	17880	17880	17880	17880	0
98	20240116	171700	1532571040	17880	17880	17880	17880	0
99	20240116	171600	1532571040	17880	17880	17880	17880	0
100	20240116	171500	1532571040	17880	17880	17880	17880	0
101	20240116	171400	1532571040	17880	17880	17880	17880	0
102	20240116	171300	1532571040	17880	17880	17880	17880	0
103	20240116	171200	1532571040	17880	17880	17880	17880	0
104	20240116	171100	1532571040	17880	17880	17880	17880	0
105	20240116	171000	1532571040	17880	17880	17880	17880	0
106	20240116	170900	1532571040	17880	17880	17880	17880	0
107	20240116	170800	1532571040	17880	17880	17880	17880	0
108	20240116	170700	1532571040	17880	17880	17880	17880	0
109	20240116	170600	1532571040	17880	17880	17880	17880	0
110	20240116	170500	1532571040	17880	17880	17880	17880	0
111	20240116	170400	1532571040	17880	17880	17880	17880	0
112	20240116	170300	1532571040	17880	17880	17880	17880	0
113	20240116	170200	1532571040	17880	17880	17880	17880	0
114	20240116	170100	1532571040	17880	17880	17880	17880	0
115	20240116	170000	1532571040	17880	17880	17880	17880	0
116	20240116	165900	1532571040	17880	17880	17880	17880	0
117	20240116	165800	1532571040	17880	17880	17880	17880	0
118	20240116	165700	1532571040	17880	17880	17880	17880	0
119	20240116	165600	1532571040	17880	17880	17880	17880	0
120	20240116	165500	1532571040	17880	17880	17880	17880	0
121	20240116	165400	1532571040	17880	17880	17880	17880	0
122	20240116	165300	1532571040	17880	17880	17880	17880	1791
123	20240116	165200	1532571040	17880	17880	17880	17880	0
124	20240116	165100	1532571040	17880	17880	17880	17880	0
125	20240116	165000	1532571040	17880	17880	17880	17880	0
126	20240116	164900	1532571040	17880	17880	17880	17880	0
127	20240116	164800	1532571040	17880	17880	17880	17880	0
128	20240116	164700	1532571040	17880	17880	17880	17880	0
129	20240116	164600	1532571040	17880	17880	17880	17880	0
130	20240116	164500	1532571040	17880	17880	17880	17880	0
131	20240116	164400	1532571040	17880	17880	17880	17880	0
132	20240116	164300	1532571040	17880	17880	17880	17880	0
133	20240116	164200	1532571040	17880	17880	17880	17880	0
134	20240116	164100	1532571040	17880	17880	17880	17880	0
135	20240116	164000	1532571040	17880	17880	17880	17880	0
136	20240116	163900	1532571040	17880	17880	17880	17880	0
137	20240116	163800	1532571040	17880	17880	17880	17880	0
138	20240116	163700	1532571040	17880	17880	17880	17880	0
139	20240116	163600	1532571040	17880	17880	17880	17880	0
140	20240116	163500	1532571040	17880	17880	17880	17880	0
141	20240116	163400	1532571040	17880	17880	17880	17880	0
142	20240116	163300	1532571040	17880	17880	17880	17880	0
143	20240116	163200	1532571040	17880	17880	17880	17880	0
144	20240116	163100	1532571040	17880	17880	17880	17880	0
145	20240116	163000	1532571040	17880	17880	17880	17880	0
146	20240116	162900	1532571040	17880	17880	17880	17880	0
147	20240116	162800	1532571040	17880	17880	17880	17880	0
148	20240116	162700	1532571040	17880	17880	17880	17880	0
149	20240116	162600	1532571040	17880	17880	17880	17880	0
150	20240116	162500	1532571040	17880	17880	17880	17880	0
151	20240116	162400	1532571040	17880	17880	17880	17880	0
152	20240116	162300	1532571040	17880	17880	17880	17880	1791
153	20240116	162200	1532571040	17880	17880	17880	17880	0
154	20240116	162100	1532571040	17880	17880	17880	17880	0
155	20240116	162000	1532571040	17880	17880	17880	17880	0
156	20240116	161900	1532571040	17880	17880	17880	17880	0
157	20240116	161800	1532571040	17880	17880	17880	17880	0
158	20240116	161700	1532571040	17880	17880	17880	17880	0
159	20240116	161600	1532571040	17880	17880	17880	17880	0
160	20240116	161500	1532571040	17880	17880	17880	17880	0
161	20240116	161400	1532571040	17880	17880	17880	17880	0
162	20240116	161300	1532571040	17880	17880	17880	17880	0
163	20240116	161200	1532571040	17880	17880	17880	17880	0
164	20240116	161100	1532571040	17880	17880	17880	17880	0
165	20240116	161000	1532571040	17880	17880	17880	17880	0
166	20240116	160900	1532571040	17880	17880	17880	17880	0
167	20240116	160800	1532571040	17880	17880	17880	17880	0
168	20240116	160700	1532571040	17880	17880	17880	17880	0
169	20240116	160600	1532571040	17880	17880	17880	17880	0
170	20240116	160500	1532571040	17880	17880	17880	17880	0
171	20240116	160400	1532571040	17880	17880	17880	17880	0
172	20240116	160300	1532571040	17880	17880	17880	17880	0
173	20240116	160200	1532571040	17880	17880	17880	17880	0
174	20240116	160100	1532571040	17880	17880	17880	17880	0
175	20240116	160000	1532571040	17880	17880	17880	17880	0
176	20240116	155900	1532571040	17880	17880	17880	17880	0
177	20240116	155800	1532571040	17880	17880	17880	17880	0
178	20240116	155700	1532571040	17880	17880	17880	17880	0
179	20240116	155600	1532571040	17880	17880	17880	17880	0
180	20240116	155500	1532571040	17880	17880	17880	17880	0
181	20240116	155400	1532571040	17880	17880	17880	17880	0
182	20240116	155300	1532571040	17880	17880	17880	17880	1791
183	20240116	155200	1532571040	17880	17880	17880	17880	0
184	20240116	155100	1532571040	17880	17880	17880	17880	0
185	20240116	155000	1532571040	17880	17880	17880	17880	0
186	20240116	154900	1532571040	17880	17880	17880	17880	0
187	20240116	154800	1532571040	17880	17880	17880	17880	0
188	20240116	154700	1532571040	17880	17880	17880	17880	0
189	20240116	154600	1532571040	17880	17880	17880	17880	0
190	20240116	154500	1532571040	17880	17880	17880	17880	0
191	20240116	154400	1532571040	17880	17880	17880	17880	0
192	20240116	154300	1532571040	17880	17880	17880	17880	0
193	20240116	154200	1532571040	17880	17880	17880	17880	0
194	20240116	154100	1532571040	17880	17880	17880	17880	0
195	20240116	154000	1532571040	17880	17880	17880	17880	0
196	20240116	153900	1532571040	17880	17880	17880	17880	0
197	20240116	153800	1532571040	17880	17880	17880	17880	0
198	20240116	153700	1532571040	17880	17880	17880	17880	0
199	20240116	153600	1532571040	17880	17880	17880	17880	0
200	20240116	153500	1532571040	17880	17880	17880	17880	0
201	20240116	153400	1532571040	17880	17880	17880	17880	0
202	20240116	153300	1532571040	17880	17880	17880	17880	0
203	20240116	153200	1532571040	17880	17880	17880	17880	0
204	20240116	153100	1532571040	17880	17880	17880	17880	0
205	20240116	153000	1532571040	17880	17880	17880	17880	1791
206	20240116	152900	1500547960	17920	17920	17920	17920	0
207	20240116	152800	1500547960	17920	17920	17920	17920	0
208	20240116	152700	1500547960	17920	17920	17920	17920	0
209	20240116	152600	1500547960	17920	17920	17920	17920	0
210	20240116	152500	1500547960	17920	17920	17920	17920	0
211	20240116	152400	1500547960	17920	17920	17920	17920	0
212	20240116	152300	1500547960	17920	17920	17920	17920	0
213	20240116	152200	1500547960	17920	17920	17920	17920	0
214	20240116	152100	1500547960	17920	17920	17920	17920	0
215	20240116	152000	1500547960	17920	17920	17920	17920	0
216	20240116	151900	1500547960	17920	17900	17920	17900	592
217	20240116	151800	1489945790	17910	17910	17910	17900	403
218	20240116	151700	1482729760	17900	17910	17910	17900	1392
219	20240116	151600	1457812460	17910	17890	17910	17890	139
220	20240116	151500	1455323640	17890	17900	17910	17890	188
221	20240116	151400	1451958560	17910	17880	17910	17880	1020
222	20240116	151300	1433695980	17910	17890	17910	17890	221
223	20240116	151200	1429739470	17870	17880	17890	17870	532
224	20240116	151100	1420229290	17880	17880	17880	17870	226
225	20240116	151000	1416189630	17880	17880	17880	17880	168
226	20240116	150900	1413185790	17930	17930	17930	17920	845
227	20240116	150800	1398036020	17930	17870	17930	17870	1785
228	20240116	150700	1366096400	17850	17810	17860	17800	1347
229	20240116	150600	1342082820	17810	17810	17810	17810	40
230	20240116	150500	1341370420	17800	17810	17810	17800	117
231	20240116	150400	1339287700	17810	17770	17810	17770	424
232	20240116	150300	1331745480	17760	17760	17770	17760	34
233	20240116	150200	1331141620	17770	17770	17770	17760	35
234	20240116	150100	1330519970	17760	17770	17770	17760	324
235	20240116	150000	1324762730	17770	17770	17770	17760	128
236	20240116	145900	1322488870	17770	17760	17770	17760	73
237	20240116	145800	1321192080	17770	17750	17770	17750	31
238	20240116	145700	1320641810	17770	17750	17770	17750	22
239	20240116	145600	1320251270	17750	17750	17750	17750	81
240	20240116	145500	1318813520	17730	17730	17750	17730	555
241	20240116	145400	1308968130	17750	17750	17750	17750	0
242	20240116	145300	1308968130	17750	17730	17750	17730	101
243	20240116	145200	1307177380	17750	17730	17750	17730	40
244	20240116	145100	1306468140	17730	17730	17730	17730	327
245	20240116	145000	1300670430	17750	17750	17750	17750	0
246	20240116	144900	1300670430	17750	17750	17750	17730	112
247	20240116	144800	1298683450	17750	17740	17750	17730	94
248	20240116	144700	1297015760	17750	17750	17750	17750	16
249	20240116	144600	1296731760	17770	17770	17770	17770	2
250	20240116	144500	1296696220	17770	17770	17770	17770	40
251	20240116	144400	1295985420	17770	17770	17770	17770	63
252	20240116	144300	1294865910	17730	17730	17730	17730	3
253	20240116	144200	1294812720	17780	17780	17780	17780	19
254	20240116	144100	1294474900	17780	17780	17780	17780	0
255	20240116	144000	1294474900	17780	17780	17780	17780	30
256	20240116	143900	1293941500	17790	17790	17790	17790	1
257	20240116	143800	1293923710	17790	17790	17790	17710	226
258	20240116	143700	1289912850	17780	17780	17790	17780	73
259	20240116	143600	1288614900	17700	17710	17710	17700	443
260	20240116	143500	1280773700	17790	17710	17800	17700	184
261	20240116	143400	1277513930	17710	17710	17710	17710	4
262	20240116	143300	1277443090	17790	17700	17800	17700	9
263	20240116	143200	1277283600	17700	17720	17720	17700	350
264	20240116	143100	1271085230	17810	17760	17810	17710	1001
265	20240116	143000	1253341540	17760	17760	17760	17760	234
266	20240116	142900	1249185700	17770	17820	17820	17770	2
267	20240116	142800	1249150110	17820	17800	17820	17760	128
268	20240116	142700	1246872550	17800	17800	17800	17760	905
269	20240116	142600	1230791240	17770	17800	17820	17770	334
270	20240116	142500	1224850310	17820	17820	17820	17820	0
271	20240116	142400	1224850310	17820	17800	17820	17800	78
272	20240116	142300	1223461450	17800	17790	17800	17790	52
273	20240116	142200	1222536350	17790	17790	17790	17790	14
274	20240116	142100	1222287290	17810	17810	17810	17810	0
275	20240116	142000	1222287290	17810	17810	17810	17810	0
276	20240116	141900	1222287290	17810	17810	17810	17810	0
277	20240116	141800	1222287290	17810	17820	17820	17810	53
278	20240116	141700	1221342840	17820	17790	17820	17780	86
279	20240116	141600	1219813710	17820	17820	17820	17820	1
280	20240116	141500	1219795890	17780	17780	17780	17780	0
281	20240116	141400	1219795890	17780	17830	17830	17780	56
282	20240116	141300	1218797710	17830	17830	17830	17830	50
283	20240116	141200	1217906210	17830	17830	17830	17830	166
284	20240116	141100	1214946430	17830	17830	17830	17830	0
285	20240116	141000	1214946430	17830	17830	17830	17830	0
286	20240116	140900	1214946430	17830	17830	17830	17830	0
287	20240116	140800	1214946430	17830	17800	17830	17800	100
288	20240116	140700	1213163730	17830	17830	17830	17830	140
289	20240116	140600	1210667530	17830	17830	17830	17830	8
290	20240116	140500	1210524890	17830	17830	17830	17830	1
291	20240116	140400	1210507060	17770	17780	17780	17770	350
292	20240116	140300	1204286510	17830	17830	17830	17830	2
293	20240116	140200	1204250850	17770	17770	17830	17770	188
294	20240116	140100	1200899110	17830	17820	17830	17820	281
295	20240116	140000	1195891360	17780	17780	17780	17780	101
296	20240116	135900	1194095580	17820	17810	17820	17810	2
297	20240116	135800	1194059950	17810	17810	17810	17810	0
298	20240116	135700	1194059950	17810	17810	17810	17810	0
299	20240116	135600	1194059950	17810	17820	17820	17810	101
300	20240116	135500	1192261130	17800	17820	17820	17800	16
301	20240116	135400	1191976230	17820	17820	17820	17820	60
302	20240116	135300	1190907030	17820	17800	17820	17800	19
303	20240116	135200	1190568670	17800	17800	17800	17800	1
304	20240116	135100	1190550870	17770	17770	17770	17770	4
305	20240116	135000	1190479790	17820	17820	17820	17820	0
306	20240116	134900	1190479790	17820	17760	17820	17760	48
307	20240116	134800	1189627250	17830	17830	17830	17830	0
308	20240116	134700	1189627250	17830	17760	17830	17730	117
309	20240116	134600	1187551670	17730	17730	17730	17730	131
310	20240116	134500	1185229040	17730	17740	17750	17700	777
311	20240116	134400	1171462740	17750	17750	17750	17750	86
312	20240116	134300	1169936240	17760	17770	17770	17760	366
313	20240116	134200	1163433320	17780	17830	17830	17780	104
314	20240116	134100	1161583980	17790	17790	17790	17790	100
315	20240116	134000	1159804980	17830	17830	17830	17830	5
316	20240116	133900	1159715830	17830	17830	17830	17830	9
317	20240116	133800	1159555360	17790	17830	17830	17790	26
318	20240116	133700	1159092020	17830	17790	17830	17780	316
319	20240116	133600	1153470870	17830	17810	17830	17790	202
320	20240116	133500	1149874910	17840	17810	17840	17810	103
321	20240116	133400	1148040440	17840	17840	17840	17840	0
322	20240116	133300	1148040440	17840	17840	17840	17840	0
323	20240116	133200	1148040440	17840	17840	17840	17840	38
324	20240116	133100	1147362520	17840	17840	17840	17840	10
325	20240116	133000	1147184120	17840	17800	17840	17800	71
326	20240116	132900	1145920280	17850	17850	17850	17850	0
327	20240116	132800	1145920280	17850	17850	17850	17850	1
328	20240116	132700	1145902430	17800	17850	17850	17800	298
329	20240116	132600	1140595300	17850	17850	17850	17850	0
330	20240116	132500	1140595300	17850	17850	17850	17850	15
331	20240116	132400	1140327550	17850	17850	17850	17850	1
332	20240116	132300	1140309700	17810	17850	17850	17810	68
333	20240116	132200	1139096100	17860	17850	17860	17850	19
334	20240116	132100	1138756800	17810	17830	17830	17810	141
335	20240116	132000	1136244390	17860	17860	17860	17860	0
336	20240116	131900	1136244390	17860	17860	17860	17860	11
337	20240116	131800	1136047930	17860	17860	17860	17860	109
338	20240116	131700	1134101190	17860	17860	17860	17860	0
339	20240116	131600	1134101190	17860	17860	17860	17860	56
340	20240116	131500	1133101030	17830	17830	17830	17830	1
341	20240116	131400	1133083200	17870	17860	17870	17860	20
342	20240116	131300	1132725860	17870	17870	17870	17870	2
343	20240116	131200	1132690120	17800	17800	17810	17800	309
344	20240116	131100	1127187260	17800	17800	17800	17800	0
345	20240116	131000	1127187260	17800	17800	17800	17800	3
346	20240116	130900	1127133860	17810	17810	17810	17810	0
347	20240116	130800	1127133860	17810	17810	17810	17810	60
348	20240116	130700	1126065260	17810	17810	17810	17810	1
349	20240116	130600	1126047450	17810	17810	17810	17810	0
350	20240116	130500	1126047450	17810	17810	17810	17810	10
351	20240116	130400	1125869350	17800	17800	17800	17800	0
352	20240116	130300	1125869350	17800	17800	17800	17800	74
353	20240116	130200	1124552150	17800	17800	17800	17800	164
354	20240116	130100	1121632950	17810	17810	17810	17810	91
355	20240116	130000	1120012240	17810	17810	17810	17810	0
356	20240116	125900	1120012240	17810	17810	17810	17810	2
357	20240116	125800	1119976620	17820	17820	17820	17810	526
358	20240116	125700	1110604520	17810	17820	17820	17810	125
359	20240116	125600	1108378250	17820	17820	17820	17820	50
360	20240116	125500	1107487250	17820	17820	17820	17820	10
361	20240116	125400	1107309050	17830	17850	17860	17830	775
362	20240116	125300	1093485050	17850	17870	17870	17850	12
363	20240116	125200	1093270810	17870	17870	17870	17870	72
364	20240116	125100	1091984170	17870	17870	17870	17870	0
365	20240116	125000	1091984170	17870	17850	17870	17850	74
366	20240116	124900	1090661810	17850	17850	17850	17850	2
367	20240116	124800	1090626110	17870	17870	17870	17870	140
368	20240116	124700	1088124310	17870	17870	17870	17870	2
369	20240116	124600	1088088570	17830	17830	17830	17830	14
370	20240116	124500	1087838950	17830	17830	17870	17830	71
371	20240116	124400	1086572980	17830	17830	17830	17830	56
372	20240116	124300	1085574500	17830	17830	17880	17830	58
373	20240116	124200	1084540260	17830	17830	17830	17830	42
374	20240116	124100	1083791400	17880	17830	17880	17830	45
375	20240116	124000	1082988900	17830	17870	17880	17830	1538
376	20240116	123900	1055500960	17880	17830	17880	17830	156
377	20240116	123800	1052713790	17830	17870	17870	17830	20
378	20240116	123700	1052356970	17840	17840	17840	17840	45
379	20240116	123600	1051554170	17870	17870	17870	17870	52
380	20240116	123500	1050624930	17870	17820	17870	17820	68
381	20240116	123400	1049410690	17830	17840	17840	17830	2
382	20240116	123300	1049375020	17850	17850	17850	17850	1
383	20240116	123200	1049357170	17850	17850	17850	17850	10
384	20240116	123100	1049178670	17860	17860	17860	17860	0
385	20240116	123000	1049178670	17860	17860	17860	17860	14
386	20240116	122900	1048928630	17860	17860	17860	17860	2
387	20240116	122800	1048892910	17820	17860	17860	17820	2
388	20240116	122700	1048857230	17860	17850	17860	17850	469
389	20240116	122600	1040485330	17850	17840	17850	17800	132
390	20240116	122500	1038130510	17840	17840	17840	17840	149
391	20240116	122400	1035472350	17790	17790	17790	17790	0
392	20240116	122300	1035472350	17790	17840	17840	17790	4
393	20240116	122200	1035401140	17790	17840	17840	17790	4
394	20240116	122100	1035329880	17780	17850	17850	17780	46
395	20240116	122000	1034510820	17840	17830	17840	17830	103
396	20240116	121900	1032673350	17840	17840	17840	17840	10
397	20240116	121800	1032494950	17840	17800	17840	17800	956
398	20240116	121700	1015467140	17800	17800	17800	17800	0
399	20240116	121600	1015467140	17800	17800	17800	17800	0
400	20240116	121500	1015467140	17800	17800	17800	17800	63
401	20240116	121400	1014345740	17810	17810	17810	17810	0
402	20240116	121300	1014345740	17810	17770	17810	17760	44
403	20240116	121200	1013563880	17810	17810	17810	17810	20
404	20240116	121100	1013207680	17810	17810	17810	17810	0
405	20240116	121000	1013207680	17810	17750	17810	17750	11
406	20240116	120900	1013011830	17750	17810	17810	17750	322
407	20240116	120800	1007295210	17750	17750	17750	17750	0
408	20240116	120700	1007295210	17750	17750	17750	17750	0
409	20240116	120600	1007295210	17750	17750	17750	17750	0
410	20240116	120500	1007295210	17750	17760	17760	17750	32
411	20240116	120400	1006727090	17760	17760	17760	17760	0
412	20240116	120300	1006727090	17760	17760	17760	17760	47
413	20240116	120200	1005892370	17810	17810	17820	17810	101
414	20240116	120100	1004093050	17810	17800	17810	17800	116
415	20240116	120000	1002027780	17750	17770	17770	17750	45
416	20240116	115900	1001228550	17760	17770	17770	17760	137
417	20240116	115800	998794950	17800	17770	17800	17770	2
418	20240116	115700	998759380	17770	17770	17770	17770	551
419	20240116	115600	988968110	17770	17780	17790	17770	115
420	20240116	115500	986923860	17780	17790	17790	17780	200
421	20240116	115400	983367170	17800	17800	17800	17790	151
422	20240116	115300	980679870	17810	17810	17810	17810	5
423	20240116	115200	980590820	17820	17820	17820	17820	63
424	20240116	115100	979468160	17810	17830	17830	17810	48
425	20240116	115000	978612560	17830	17830	17830	17830	1
426	20240116	114900	978594730	17810	17820	17820	17810	51
427	20240116	114800	977686270	17840	17840	17840	17840	0
428	20240116	114700	977686270	17840	17840	17840	17840	1
429	20240116	114600	977668430	17810	17810	17810	17810	4
430	20240116	114500	977597190	17840	17810	17840	17810	13
431	20240116	114400	977365630	17800	17840	17840	17800	1339
432	20240116	114300	953515940	17850	17850	17850	17850	16
433	20240116	114200	953230340	17850	17850	17850	17840	130
434	20240116	114100	950909940	17850	17850	17850	17840	62
435	20240116	114000	949803680	17850	17850	17850	17850	15
436	20240116	113900	949535930	17850	17850	17850	17850	0
437	20240116	113800	949535930	17850	17850	17850	17850	16
438	20240116	113700	949250330	17850	17850	17850	17850	0
439	20240116	113600	949250330	17850	17850	17850	17850	15
440	20240116	113500	948982580	17850	17850	17850	17850	0
441	20240116	113400	948982580	17850	17820	17850	17820	502
442	20240116	113300	940036880	17820	17850	17850	17820	3
443	20240116	113200	939983360	17820	17810	17850	17810	28
444	20240116	113100	939484490	17810	17850	17850	17810	173
445	20240116	113000	936403320	17820	17810	17850	17810	46
446	20240116	112900	935583870	17850	17850	17850	17850	57
447	20240116	112800	934566420	17800	17850	17850	17800	167
448	20240116	112700	931592490	17850	17840	17850	17840	17
449	20240116	112600	931289190	17820	17860	17860	17820	20
450	20240116	112500	930932750	17830	17860	17860	17830	151
451	20240116	112400	928239970	17870	17860	17870	17830	378
452	20240116	112300	921496310	17870	17860	17870	17860	117
453	20240116	112200	919405570	17870	17870	17870	17870	33
454	20240116	112100	918815860	17870	17870	17870	17870	10
455	20240116	112000	918637160	17880	17880	17880	17880	57
456	20240116	111900	917618000	17880	17860	17880	17850	9
457	20240116	111800	917457240	17880	17880	17880	17850	123
458	20240116	111700	915258030	17880	17870	17880	17870	49
459	20240116	111600	914382380	17840	17870	17870	17840	543
460	20240116	111500	904685330	17870	17870	17870	17870	10
461	20240116	111400	904506630	17880	17880	17890	17840	247
462	20240116	111300	900095920	17890	17890	17890	17890	0
463	20240116	111200	900095920	17890	17860	17890	17860	259
464	20240116	111100	895465370	17840	17830	17860	17830	253
465	20240116	111000	890951820	17840	17830	17840	17830	433
466	20240116	110900	883227480	17830	17830	17840	17830	110
467	20240116	110800	881266140	17830	17810	17830	17810	82
468	20240116	110700	879804980	17810	17800	17810	17800	44
469	20240116	110600	879021470	17800	17800	17800	17800	90
470	20240116	110500	877419470	17800	17790	17800	17790	96
471	20240116	110400	875711300	17790	17790	17790	17790	251
472	20240116	110300	871246010	17790	17770	17790	17770	258
473	20240116	110200	866659840	17770	17760	17770	17760	21
474	20240116	110100	866286780	17760	17750	17760	17750	119
475	20240116	110000	864174140	17750	17750	17750	17750	81
476	20240116	105900	862736390	17750	17730	17750	17730	20
477	20240116	105800	862381770	17740	17740	17750	17740	120
478	20240116	105700	860252450	17740	17750	17750	17720	159
479	20240116	105600	857432650	17750	17740	17750	17740	22
480	20240116	105500	857042210	17740	17740	17740	17740	14
481	20240116	105400	856793850	17750	17740	17750	17740	231
482	20240116	105300	852695880	17710	17740	17740	17710	2
483	20240116	105200	852660430	17730	17730	17730	17730	55
484	20240116	105100	851685280	17710	17710	17710	17700	182
485	20240116	105000	848463060	17710	17700	17710	17700	42
486	20240116	104900	847719370	17700	17700	17700	17690	154
487	20240116	104800	844993620	17700	17700	17700	17700	190
488	20240116	104700	841630620	17700	17700	17700	17700	300
489	20240116	104600	836320620	17700	17700	17700	17700	0
490	20240116	104500	836320620	17700	17700	17700	17700	41
491	20240116	104400	835594920	17700	17640	17700	17640	561
492	20240116	104300	825689880	17650	17660	17660	17650	67
493	20240116	104200	824507180	17660	17660	17660	17660	10
494	20240116	104100	824330580	17660	17700	17700	17660	177
495	20240116	104000	821204210	17670	17670	17670	17670	70
496	20240116	103900	819967310	17670	17670	17670	17670	15
497	20240116	103800	819702260	17700	17700	17700	17700	0
498	20240116	103700	819702260	17700	17700	17700	17700	0
499	20240116	103600	819702260	17700	17700	17700	17700	2
500	20240116	103500	819666860	17700	17700	17700	17700	0
501	20240116	103400	819666860	17700	17700	17700	17700	2
502	20240116	103300	819631460	17630	17640	17700	17630	616
503	20240116	103200	808757090	17620	17620	17620	17620	0
504	20240116	103100	808757090	17620	17630	17650	17620	59
505	20240116	103000	807716890	17620	17590	17620	17590	72
506	20240116	102900	806450090	17580	17590	17590	17580	149
507	20240116	102800	803830520	17580	17580	17580	17580	10
508	20240116	102700	803654720	17590	17590	17600	17580	619
509	20240116	102600	792771850	17600	17600	17600	17600	15
510	20240116	102500	792507850	17620	17580	17620	17580	22
511	20240116	102400	792121010	17580	17620	17620	17580	476
512	20240116	102300	783747280	17630	17630	17630	17630	15
513	20240116	102200	783482830	17640	17650	17650	17640	12
514	20240116	102100	783271130	17620	17630	17630	17610	291
515	20240116	102000	778145790	17650	17640	17650	17640	2
516	20240116	101900	778110500	17610	17620	17620	17610	339
517	20240116	101800	772140280	17650	17650	17650	17650	6
518	20240116	101700	772034380	17650	17650	17650	17650	109
519	20240116	101600	770110530	17650	17570	17650	17560	178
520	20240116	101500	766977240	17650	17600	17650	17600	474
521	20240116	101400	758634710	17600	17600	17600	17600	56
522	20240116	101300	757649110	17600	17600	17600	17520	50
523	20240116	101200	756772870	17600	17560	17600	17520	390
524	20240116	101100	749923610	17520	17560	17560	17520	173
525	20240116	101000	746890410	17510	17560	17560	17510	12
526	20240116	100900	746680190	17560	17560	17560	17550	335
527	20240116	100800	740798500	17500	17440	17500	17440	330
528	20240116	100700	735039640	17420	17460	17460	17420	628
529	20240116	100600	724087900	17450	17470	17470	17450	390
530	20240116	100500	717276900	17470	17490	17500	17470	707
531	20240116	100400	704918360	17500	17500	17510	17500	1699
532	20240116	100300	675185070	17500	17510	17510	17500	419
533	20240116	100200	667851420	17500	17500	17500	17500	0
534	20240116	100100	667851420	17500	17510	17520	17500	175
535	20240116	100000	664787420	17510	17520	17520	17510	111
536	20240116	095900	662843500	17510	17550	17590	17510	545
537	20240116	095800	653295530	17550	17550	17600	17510	412
538	20240116	095700	646070420	17550	17550	17550	17550	207
539	20240116	095600	642437570	17540	17540	17550	17510	766
540	20240116	095500	629007900	17540	17590	17590	17540	558
541	20240116	095400	619207330	17600	17600	17600	17600	31
542	20240116	095300	618661730	17630	17620	17630	17580	1181
543	20240116	095200	597874690	17630	17660	17660	17620	1872
544	20240116	095100	564842750	17660	17740	17740	17660	363
545	20240116	095000	558431570	17700	17660	17700	17660	105
546	20240116	094900	556575110	17650	17680	17680	17650	286
547	20240116	094800	551523940	17670	17670	17680	17660	122
548	20240116	094700	549369020	17680	17670	17680	17670	190
549	20240116	094600	546011280	17680	17680	17680	17670	274
550	20240116	094500	541169430	17670	17680	17680	17670	61
551	20240116	094400	540091250	17670	17740	17740	17670	58
552	20240116	094300	539066180	17670	17740	17740	17660	383
553	20240116	094200	532301260	17650	17690	17740	17650	1043
554	20240116	094100	513881990	17680	17710	17710	17680	1099
555	20240116	094000	494437930	17710	17700	17710	17700	352
556	20240116	093900	488206010	17710	17750	17750	17710	1748
557	20240116	093800	457194080	17750	17770	17770	17750	1258
558	20240116	093700	434853450	17770	17780	17780	17770	723
559	20240116	093600	422005730	17780	17840	17840	17780	933
560	20240116	093500	405407250	17810	17830	17830	17810	1426
561	20240116	093400	380004640	17840	17840	17870	17820	204
562	20240116	093300	376367500	17870	17850	17870	17840	176
563	20240116	093200	373227210	17890	17890	17890	17880	23
564	20240116	093100	372815840	17890	17890	17890	17890	119
565	20240116	093000	370686930	17890	17820	17890	17820	323
566	20240116	092900	364917710	17870	17820	17870	17820	62
567	20240116	092800	363812270	17870	17870	17870	17870	15
568	20240116	092700	363544220	17880	17880	17880	17880	0
569	20240116	092600	363544220	17880	17820	17880	17800	377
570	20240116	092500	356830440	17880	17880	17880	17880	32
571	20240116	092400	356258280	17810	17800	17880	17800	144
572	20240116	092300	353694570	17810	17820	17890	17810	2149
573	20240116	092200	315417890	17820	17890	17900	17820	371
574	20240116	092100	308798950	17890	17860	17900	17850	283
575	20240116	092000	303746120	17860	17900	17900	17860	164
576	20240116	091900	300816650	17860	17910	17910	17860	171
577	20240116	091800	297761590	17920	17920	17920	17890	181
578	20240116	091700	294520910	17900	17920	17920	17900	75
579	20240116	091600	293177610	17920	17900	17940	17900	335
580	20240116	091500	287176280	17900	17880	17900	17880	109
581	20240116	091400	285226830	17880	17820	17880	17810	1022
582	20240116	091300	267000370	17830	17830	17830	17830	6
583	20240116	091200	266893390	17830	17770	17840	17770	57
584	20240116	091100	265877520	17770	17860	17860	17770	224
585	20240116	091000	261890980	17860	17880	17880	17770	263
586	20240116	090900	257207510	17880	17890	17890	17880	33
587	20240116	090800	256617220	17890	17760	17890	17710	712
588	20240116	090700	243968590	17780	17700	17800	17700	288
589	20240116	090600	238869240	17700	17770	17800	17680	2182
590	20240116	090500	200192760	17870	17850	17870	17750	416
591	20240116	090400	192769220	17850	17840	17850	17740	113
592	20240116	090300	190754780	17840	17750	17840	17700	1379
593	20240116	090200	166316500	17800	17800	17890	17750	1488
594	20240116	090100	139873350	17800	17810	17900	17800	2496
595	20240116	090000	95417720	17820	17900	17910	17820	5178