KissMeData/091580/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	200200	1031714610	15480	15480	15480	15480	779
3	20240109	200100	1031714610	15480	15480	15480	15480	0
4	20240109	200000	1031714610	15480	15480	15480	15480	0
5	20240109	195900	1031714610	15480	15480	15480	15480	0
6	20240109	195800	1031714610	15480	15480	15480	15480	0
7	20240109	195700	1031714610	15480	15480	15480	15480	0
8	20240109	195600	1031714610	15480	15480	15480	15480	0
9	20240109	195500	1031714610	15480	15480	15480	15480	0
10	20240109	195400	1031714610	15480	15480	15480	15480	0
11	20240109	195300	1031714610	15480	15480	15480	15480	0
12	20240109	195200	1031714610	15480	15480	15480	15480	0
13	20240109	195100	1031714610	15480	15480	15480	15480	0
14	20240109	195000	1031714610	15480	15480	15480	15480	0
15	20240109	194900	1031714610	15480	15480	15480	15480	0
16	20240109	194800	1031714610	15480	15480	15480	15480	0
17	20240109	194700	1031714610	15480	15480	15480	15480	0
18	20240109	194600	1031714610	15480	15480	15480	15480	0
19	20240109	194500	1031714610	15480	15480	15480	15480	0
20	20240109	194400	1031714610	15480	15480	15480	15480	0
21	20240109	194300	1031714610	15480	15480	15480	15480	0
22	20240109	194200	1031714610	15480	15480	15480	15480	0
23	20240109	194100	1031714610	15480	15480	15480	15480	0
24	20240109	194000	1031714610	15480	15480	15480	15480	0
25	20240109	193900	1031714610	15480	15480	15480	15480	0
26	20240109	193800	1031714610	15480	15480	15480	15480	0
27	20240109	193700	1031714610	15480	15480	15480	15480	0
28	20240109	193600	1031714610	15480	15480	15480	15480	0
29	20240109	193500	1031714610	15480	15480	15480	15480	0
30	20240109	193400	1031714610	15480	15480	15480	15480	0
31	20240109	193300	1031714610	15480	15480	15480	15480	0
32	20240109	193200	1031714610	15480	15480	15480	15480	779
33	20240109	193100	1031714610	15480	15480	15480	15480	0
34	20240109	193000	1031714610	15480	15480	15480	15480	0
35	20240109	192900	1031714610	15480	15480	15480	15480	0
36	20240109	192800	1031714610	15480	15480	15480	15480	0
37	20240109	192700	1031714610	15480	15480	15480	15480	0
38	20240109	192600	1031714610	15480	15480	15480	15480	0
39	20240109	192500	1031714610	15480	15480	15480	15480	0
40	20240109	192400	1031714610	15480	15480	15480	15480	0
41	20240109	192300	1031714610	15480	15480	15480	15480	0
42	20240109	192200	1031714610	15480	15480	15480	15480	0
43	20240109	192100	1031714610	15480	15480	15480	15480	0
44	20240109	192000	1031714610	15480	15480	15480	15480	0
45	20240109	191900	1031714610	15480	15480	15480	15480	0
46	20240109	191800	1031714610	15480	15480	15480	15480	0
47	20240109	191700	1031714610	15480	15480	15480	15480	0
48	20240109	191600	1031714610	15480	15480	15480	15480	0
49	20240109	191500	1031714610	15480	15480	15480	15480	0
50	20240109	191400	1031714610	15480	15480	15480	15480	0
51	20240109	191300	1031714610	15480	15480	15480	15480	0
52	20240109	191200	1031714610	15480	15480	15480	15480	0
53	20240109	191100	1031714610	15480	15480	15480	15480	0
54	20240109	191000	1031714610	15480	15480	15480	15480	0
55	20240109	190900	1031714610	15480	15480	15480	15480	0
56	20240109	190800	1031714610	15480	15480	15480	15480	0
57	20240109	190700	1031714610	15480	15480	15480	15480	0
58	20240109	190600	1031714610	15480	15480	15480	15480	0
59	20240109	190500	1031714610	15480	15480	15480	15480	0
60	20240109	190400	1031714610	15480	15480	15480	15480	0
61	20240109	190300	1031714610	15480	15480	15480	15480	0
62	20240109	190200	1031714610	15480	15480	15480	15480	779
63	20240109	190100	1031714610	15480	15480	15480	15480	0
64	20240109	190000	1031714610	15480	15480	15480	15480	0
65	20240109	185900	1031714610	15480	15480	15480	15480	0
66	20240109	185800	1031714610	15480	15480	15480	15480	0
67	20240109	185700	1031714610	15480	15480	15480	15480	0
68	20240109	185600	1031714610	15480	15480	15480	15480	0
69	20240109	185500	1031714610	15480	15480	15480	15480	0
70	20240109	185400	1031714610	15480	15480	15480	15480	0
71	20240109	185300	1031714610	15480	15480	15480	15480	0
72	20240109	185200	1031714610	15480	15480	15480	15480	0
73	20240109	185100	1031714610	15480	15480	15480	15480	0
74	20240109	185000	1031714610	15480	15480	15480	15480	0
75	20240109	184900	1031714610	15480	15480	15480	15480	0
76	20240109	184800	1031714610	15480	15480	15480	15480	0
77	20240109	184700	1031714610	15480	15480	15480	15480	0
78	20240109	184600	1031714610	15480	15480	15480	15480	0
79	20240109	184500	1031714610	15480	15480	15480	15480	0
80	20240109	184400	1031714610	15480	15480	15480	15480	0
81	20240109	184300	1031714610	15480	15480	15480	15480	0
82	20240109	184200	1031714610	15480	15480	15480	15480	0
83	20240109	184100	1031714610	15480	15480	15480	15480	0
84	20240109	184000	1031714610	15480	15480	15480	15480	0
85	20240109	183900	1031714610	15480	15480	15480	15480	0
86	20240109	183800	1031714610	15480	15480	15480	15480	0
87	20240109	183700	1031714610	15480	15480	15480	15480	0
88	20240109	183600	1031714610	15480	15480	15480	15480	0
89	20240109	183500	1031714610	15480	15480	15480	15480	0
90	20240109	183400	1031714610	15480	15480	15480	15480	0
91	20240109	183300	1031714610	15480	15480	15480	15480	0
92	20240109	183200	1031714610	15480	15480	15480	15480	779
93	20240109	183100	1031714610	15480	15480	15480	15480	0
94	20240109	183000	1031714610	15480	15480	15480	15480	0
95	20240109	182900	1031714610	15480	15480	15480	15480	0
96	20240109	182800	1031714610	15480	15480	15480	15480	0
97	20240109	182700	1031714610	15480	15480	15480	15480	0
98	20240109	182600	1031714610	15480	15480	15480	15480	0
99	20240109	182500	1031714610	15480	15480	15480	15480	0
100	20240109	182400	1031714610	15480	15480	15480	15480	0
101	20240109	182300	1031714610	15480	15480	15480	15480	0
102	20240109	182200	1031714610	15480	15480	15480	15480	0
103	20240109	182100	1031714610	15480	15480	15480	15480	0
104	20240109	182000	1031714610	15480	15480	15480	15480	0
105	20240109	181900	1031714610	15480	15480	15480	15480	0
106	20240109	181800	1031714610	15480	15480	15480	15480	0
107	20240109	181700	1031714610	15480	15480	15480	15480	0
108	20240109	181600	1031714610	15480	15480	15480	15480	0
109	20240109	181500	1031714610	15480	15480	15480	15480	0
110	20240109	181400	1031714610	15480	15480	15480	15480	0
111	20240109	181300	1031714610	15480	15480	15480	15480	0
112	20240109	181200	1031714610	15480	15480	15480	15480	0
113	20240109	181100	1031714610	15480	15480	15480	15480	0
114	20240109	181000	1031714610	15480	15480	15480	15480	0
115	20240109	180900	1031714610	15480	15480	15480	15480	0
116	20240109	180800	1031714610	15480	15480	15480	15480	0
117	20240109	180700	1031714610	15480	15480	15480	15480	0
118	20240109	180600	1031714610	15480	15480	15480	15480	0
119	20240109	180500	1031714610	15480	15480	15480	15480	0
120	20240109	180400	1031714610	15480	15480	15480	15480	0
121	20240109	180300	1031714610	15480	15480	15480	15480	0
122	20240109	180200	1031714610	15480	15480	15480	15480	779
123	20240109	180100	1031714610	15480	15480	15480	15480	0
124	20240109	180000	1031714610	15480	15480	15480	15480	0
125	20240109	175900	1031714610	15480	15480	15480	15480	0
126	20240109	175800	1031714610	15480	15480	15480	15480	0
127	20240109	175700	1031714610	15480	15480	15480	15480	0
128	20240109	175600	1031714610	15480	15480	15480	15480	0
129	20240109	175500	1031714610	15480	15480	15480	15480	0
130	20240109	175400	1031714610	15480	15480	15480	15480	0
131	20240109	175300	1031714610	15480	15480	15480	15480	0
132	20240109	175200	1031714610	15480	15480	15480	15480	0
133	20240109	175100	1031714610	15480	15480	15480	15480	0
134	20240109	175000	1031714610	15480	15480	15480	15480	0
135	20240109	174900	1031714610	15480	15480	15480	15480	0
136	20240109	174800	1031714610	15480	15480	15480	15480	0
137	20240109	174700	1031714610	15480	15480	15480	15480	0
138	20240109	174600	1031714610	15480	15480	15480	15480	0
139	20240109	174500	1031714610	15480	15480	15480	15480	0
140	20240109	174400	1031714610	15480	15480	15480	15480	0
141	20240109	174300	1031714610	15480	15480	15480	15480	0
142	20240109	174200	1031714610	15480	15480	15480	15480	0
143	20240109	174100	1031714610	15480	15480	15480	15480	0
144	20240109	174000	1031714610	15480	15480	15480	15480	0
145	20240109	173900	1031714610	15480	15480	15480	15480	0
146	20240109	173800	1031714610	15480	15480	15480	15480	0
147	20240109	173700	1031714610	15480	15480	15480	15480	0
148	20240109	173600	1031714610	15480	15480	15480	15480	0
149	20240109	173500	1031714610	15480	15480	15480	15480	0
150	20240109	173400	1031714610	15480	15480	15480	15480	0
151	20240109	173300	1031714610	15480	15480	15480	15480	0
152	20240109	173200	1031714610	15480	15480	15480	15480	779
153	20240109	173100	1031714610	15480	15480	15480	15480	0
154	20240109	173000	1031714610	15480	15480	15480	15480	0
155	20240109	172900	1031714610	15480	15480	15480	15480	0
156	20240109	172800	1031714610	15480	15480	15480	15480	0
157	20240109	172700	1031714610	15480	15480	15480	15480	0
158	20240109	172600	1031714610	15480	15480	15480	15480	0
159	20240109	172500	1031714610	15480	15480	15480	15480	0
160	20240109	172400	1031714610	15480	15480	15480	15480	0
161	20240109	172300	1031714610	15480	15480	15480	15480	0
162	20240109	172200	1031714610	15480	15480	15480	15480	0
163	20240109	172100	1031714610	15480	15480	15480	15480	0
164	20240109	172000	1031714610	15480	15480	15480	15480	0
165	20240109	171900	1031714610	15480	15480	15480	15480	0
166	20240109	171800	1031714610	15480	15480	15480	15480	0
167	20240109	171700	1031714610	15480	15480	15480	15480	0
168	20240109	171600	1031714610	15480	15480	15480	15480	0
169	20240109	171500	1031714610	15480	15480	15480	15480	0
170	20240109	171400	1031714610	15480	15480	15480	15480	0
171	20240109	171300	1031714610	15480	15480	15480	15480	0
172	20240109	171200	1031714610	15480	15480	15480	15480	0
173	20240109	171100	1031714610	15480	15480	15480	15480	0
174	20240109	171000	1031714610	15480	15480	15480	15480	0
175	20240109	170900	1031714610	15480	15480	15480	15480	0
176	20240109	170800	1031714610	15480	15480	15480	15480	0
177	20240109	170700	1031714610	15480	15480	15480	15480	0
178	20240109	170600	1031714610	15480	15480	15480	15480	0
179	20240109	170500	1031714610	15480	15480	15480	15480	0
180	20240109	170400	1031714610	15480	15480	15480	15480	0
181	20240109	170300	1031714610	15480	15480	15480	15480	0
182	20240109	170200	1031714610	15480	15480	15480	15480	779
183	20240109	170100	1031714610	15480	15480	15480	15480	0
184	20240109	170000	1031714610	15480	15480	15480	15480	0
185	20240109	165900	1031714610	15480	15480	15480	15480	0
186	20240109	165800	1031714610	15480	15480	15480	15480	0
187	20240109	165700	1031714610	15480	15480	15480	15480	0
188	20240109	165600	1031714610	15480	15480	15480	15480	0
189	20240109	165500	1031714610	15480	15480	15480	15480	0
190	20240109	165400	1031714610	15480	15480	15480	15480	0
191	20240109	165300	1031714610	15480	15480	15480	15480	0
192	20240109	165200	1031714610	15480	15480	15480	15480	0
193	20240109	165100	1031714610	15480	15480	15480	15480	0
194	20240109	165000	1031714610	15480	15480	15480	15480	0
195	20240109	164900	1031714610	15480	15480	15480	15480	0
196	20240109	164800	1031714610	15480	15480	15480	15480	0
197	20240109	164700	1031714610	15480	15480	15480	15480	0
198	20240109	164600	1031714610	15480	15480	15480	15480	0
199	20240109	164500	1031714610	15480	15480	15480	15480	0
200	20240109	164400	1031714610	15480	15480	15480	15480	0
201	20240109	164300	1031714610	15480	15480	15480	15480	0
202	20240109	164200	1031714610	15480	15480	15480	15480	0
203	20240109	164100	1031714610	15480	15480	15480	15480	0
204	20240109	164000	1031714610	15480	15480	15480	15480	0
205	20240109	163900	1031714610	15480	15480	15480	15480	0
206	20240109	163800	1031714610	15480	15480	15480	15480	0
207	20240109	163700	1031714610	15480	15480	15480	15480	0
208	20240109	163600	1031714610	15480	15480	15480	15480	0
209	20240109	163500	1031714610	15480	15480	15480	15480	0
210	20240109	163400	1031714610	15480	15480	15480	15480	0
211	20240109	163300	1031714610	15480	15480	15480	15480	0
212	20240109	163200	1031714610	15480	15480	15480	15480	779
213	20240109	163100	1031714610	15480	15480	15480	15480	0
214	20240109	163000	1031714610	15480	15480	15480	15480	0
215	20240109	162900	1031714610	15480	15480	15480	15480	0
216	20240109	162800	1031714610	15480	15480	15480	15480	0
217	20240109	162700	1031714610	15480	15480	15480	15480	0
218	20240109	162600	1031714610	15480	15480	15480	15480	0
219	20240109	162500	1031714610	15480	15480	15480	15480	0
220	20240109	162400	1031714610	15480	15480	15480	15480	0
221	20240109	162300	1031714610	15480	15480	15480	15480	0
222	20240109	162200	1031714610	15480	15480	15480	15480	0
223	20240109	162100	1031714610	15480	15480	15480	15480	0
224	20240109	162000	1031714610	15480	15480	15480	15480	0
225	20240109	161900	1031714610	15480	15480	15480	15480	0
226	20240109	161800	1031714610	15480	15480	15480	15480	0
227	20240109	161700	1031714610	15480	15480	15480	15480	0
228	20240109	161600	1031714610	15480	15480	15480	15480	0
229	20240109	161500	1031714610	15480	15480	15480	15480	0
230	20240109	161400	1031714610	15480	15480	15480	15480	0
231	20240109	161300	1031714610	15480	15480	15480	15480	0
232	20240109	161200	1031714610	15480	15480	15480	15480	0
233	20240109	161100	1031714610	15480	15480	15480	15480	0
234	20240109	161000	1031714610	15480	15480	15480	15480	0
235	20240109	160900	1031714610	15480	15480	15480	15480	0
236	20240109	160800	1031714610	15480	15480	15480	15480	0
237	20240109	160700	1031714610	15480	15480	15480	15480	0
238	20240109	160600	1031714610	15480	15480	15480	15480	0
239	20240109	160500	1031714610	15480	15480	15480	15480	0
240	20240109	160400	1031714610	15480	15480	15480	15480	0
241	20240109	160300	1031714610	15480	15480	15480	15480	0
242	20240109	160200	1031714610	15480	15480	15480	15480	779
243	20240109	160100	1031714610	15480	15480	15480	15480	0
244	20240109	160000	1031714610	15480	15480	15480	15480	0
245	20240109	155900	1031714610	15480	15480	15480	15480	0
246	20240109	155800	1031714610	15480	15480	15480	15480	0
247	20240109	155700	1031714610	15480	15480	15480	15480	0
248	20240109	155600	1031714610	15480	15480	15480	15480	0
249	20240109	155500	1031714610	15480	15480	15480	15480	0
250	20240109	155400	1031714610	15480	15480	15480	15480	0
251	20240109	155300	1031714610	15480	15480	15480	15480	0
252	20240109	155200	1031714610	15480	15480	15480	15480	0
253	20240109	155100	1031714610	15480	15480	15480	15480	0
254	20240109	155000	1031714610	15480	15480	15480	15480	0
255	20240109	154900	1031714610	15480	15480	15480	15480	0
256	20240109	154800	1031714610	15480	15480	15480	15480	0
257	20240109	154700	1031714610	15480	15480	15480	15480	0
258	20240109	154600	1031714610	15480	15480	15480	15480	0
259	20240109	154500	1031714610	15480	15480	15480	15480	0
260	20240109	154400	1031714610	15480	15480	15480	15480	0
261	20240109	154300	1031714610	15480	15480	15480	15480	0
262	20240109	154200	1031714610	15480	15480	15480	15480	0
263	20240109	154100	1031714610	15480	15480	15480	15480	0
264	20240109	154000	1031714610	15480	15480	15480	15480	0
265	20240109	153900	1031714610	15480	15480	15480	15480	0
266	20240109	153800	1031714610	15480	15480	15480	15480	0
267	20240109	153700	1031714610	15480	15480	15480	15480	0
268	20240109	153600	1031714610	15480	15480	15480	15480	0
269	20240109	153500	1031714610	15480	15480	15480	15480	0
270	20240109	153400	1031714610	15480	15480	15480	15480	0
271	20240109	153300	1031714610	15480	15480	15480	15480	0
272	20240109	153200	1031714610	15480	15480	15480	15480	779
273	20240109	153100	1031714610	15480	15480	15480	15480	0
274	20240109	153000	1031714610	15480	15480	15480	15480	779
275	20240109	152900	1019655690	15470	15470	15470	15470	0
276	20240109	152800	1019655690	15470	15470	15470	15470	0
277	20240109	152700	1019655690	15470	15470	15470	15470	0
278	20240109	152600	1019655690	15470	15470	15470	15470	0
279	20240109	152500	1019655690	15470	15470	15470	15470	0
280	20240109	152400	1019655690	15470	15470	15470	15470	0
281	20240109	152300	1019655690	15470	15470	15470	15470	0
282	20240109	152200	1019655690	15470	15470	15470	15470	0
283	20240109	152100	1019655690	15470	15470	15470	15470	0
284	20240109	152000	1019655690	15470	15470	15470	15470	0
285	20240109	151900	1019655690	15470	15470	15490	15460	54
286	20240109	151800	1018820380	15470	15460	15470	15460	75
287	20240109	151700	1017660540	15460	15470	15470	15460	109
288	20240109	151600	1015974530	15470	15480	15480	15470	422
289	20240109	151500	1009444820	15480	15480	15480	15470	108
290	20240109	151400	1007773910	15480	15480	15480	15480	1
291	20240109	151300	1007758430	15490	15470	15490	15470	71
292	20240109	151200	1006660020	15470	15480	15490	15470	354
293	20240109	151100	1001180640	15470	15470	15470	15470	0
294	20240109	151000	1001180640	15470	15470	15470	15470	252
295	20240109	150900	997282200	15470	15470	15470	15470	17
296	20240109	150800	997019210	15470	15470	15480	15470	101
297	20240109	150700	995456120	15470	15470	15470	15470	17
298	20240109	150600	995193130	15480	15480	15480	15480	1
299	20240109	150500	995177650	15470	15460	15470	15460	239
300	20240109	150400	991482450	15460	15460	15460	15460	0
301	20240109	150300	991482450	15460	15470	15470	15450	38
302	20240109	150200	990895130	15460	15460	15460	15460	13
303	20240109	150100	990694150	15460	15450	15460	15450	241
304	20240109	150000	986968550	15450	15460	15460	15450	26
305	20240109	145900	986566840	15450	15450	15450	15450	18
306	20240109	145800	986288740	15460	15460	15460	15450	318
307	20240109	145700	981372650	15460	15470	15470	15460	18
308	20240109	145600	981094360	15460	15460	15460	15460	129
309	20240109	145500	979100020	15460	15450	15470	15450	258
310	20240109	145400	975112360	15460	15460	15460	15450	33
311	20240109	145300	974602350	15450	15450	15450	15450	685
312	20240109	145200	964019100	15450	15450	15450	15450	349
313	20240109	145100	958627050	15460	15450	15460	15450	68
314	20240109	145000	957576200	15460	15460	15460	15450	47
315	20240109	144900	956849750	15460	15460	15460	15460	12
316	20240109	144800	956664230	15450	15470	15470	15450	57
317	20240109	144700	955783260	15460	15460	15460	15460	125
318	20240109	144600	953850760	15450	15460	15460	15450	392
319	20240109	144500	947794060	15460	15460	15460	15460	10
320	20240109	144400	947639460	15450	15460	15460	15450	149
321	20240109	144300	945337390	15460	15470	15470	15460	272
322	20240109	144200	941131450	15480	15460	15480	15460	202
323	20240109	144100	938008490	15460	15490	15490	15460	262
324	20240109	144000	933957100	15460	15490	15490	15460	650
325	20240109	143900	923900950	15490	15490	15490	15480	32
326	20240109	143800	923405440	15480	15480	15480	15480	18
327	20240109	143700	923126800	15480	15480	15480	15480	17
328	20240109	143600	922863640	15490	15490	15490	15480	329
329	20240109	143500	917767670	15480	15480	15480	15480	17
330	20240109	143400	917504510	15480	15480	15480	15480	79
331	20240109	143300	916281590	15480	15480	15480	15480	37
332	20240109	143200	915708830	15480	15480	15480	15480	16
333	20240109	143100	915461150	15470	15480	15480	15470	25
334	20240109	143000	915074320	15490	15480	15490	15470	115
335	20240109	142900	913293960	15480	15480	15480	15480	37
336	20240109	142800	912721200	15490	15480	15490	15480	48
337	20240109	142700	911977850	15490	15490	15490	15490	4
338	20240109	142600	911915890	15490	15480	15490	15480	43
339	20240109	142500	911250230	15480	15480	15480	15480	7
340	20240109	142400	911141870	15490	15480	15490	15480	17
341	20240109	142300	910878700	15500	15500	15500	15500	0
342	20240109	142200	910878700	15500	15480	15500	15480	21
343	20240109	142100	910553560	15480	15480	15480	15480	33
344	20240109	142000	910042720	15480	15490	15490	15480	66
345	20240109	141900	909020880	15490	15480	15490	15480	41
346	20240109	141800	908386050	15480	15480	15480	15480	13
347	20240109	141700	908184810	15480	15480	15480	15480	0
348	20240109	141600	908184810	15480	15470	15490	15470	139
349	20240109	141500	906034040	15470	15480	15480	15470	29
350	20240109	141400	905585370	15510	15510	15510	15510	1
351	20240109	141300	905569860	15460	15480	15490	15460	1334
352	20240109	141200	884919090	15480	15480	15480	15480	0
353	20240109	141100	884919090	15480	15480	15480	15480	43
354	20240109	141000	884253450	15480	15480	15480	15480	196
355	20240109	140900	881219370	15480	15490	15490	15480	354
356	20240109	140800	875737780	15490	15490	15490	15490	0
357	20240109	140700	875737780	15490	15490	15490	15490	41
358	20240109	140600	875102690	15500	15500	15500	15500	3
359	20240109	140500	875056190	15490	15490	15490	15490	16
360	20240109	140400	874808350	15490	15490	15490	15490	24
361	20240109	140300	874436590	15490	15490	15490	15480	192
362	20240109	140200	871463900	15480	15480	15480	15480	122
363	20240109	140100	869575340	15480	15480	15480	15480	17
364	20240109	140000	869312180	15480	15480	15480	15480	17
365	20240109	135900	869049020	15480	15490	15490	15480	200
366	20240109	135800	865952160	15500	15490	15500	15490	18
367	20240109	135700	865673330	15490	15500	15500	15490	1057
368	20240109	135600	849296390	15510	15500	15510	15500	17
369	20240109	135500	849032880	15510	15510	15510	15510	78
370	20240109	135400	847823100	15510	15510	15510	15500	36
371	20240109	135300	847264930	15510	15510	15520	15510	173
372	20240109	135200	844581530	15500	15500	15520	15500	1168
373	20240109	135100	826474010	15510	15520	15520	15510	446
374	20240109	135000	819556540	15510	15520	15520	15510	96
375	20240109	134900	818066790	15520	15520	15520	15520	21
376	20240109	134800	817740870	15520	15530	15530	15520	18
377	20240109	134700	817461500	15530	15520	15530	15520	179
378	20240109	134600	814681940	15520	15520	15520	15520	90
379	20240109	134500	813285140	15520	15520	15520	15520	39
380	20240109	134400	812679860	15520	15520	15520	15520	14
381	20240109	134300	812462580	15510	15520	15520	15510	19
382	20240109	134200	812167870	15520	15520	15520	15520	10
383	20240109	134100	812012670	15520	15510	15520	15510	46
384	20240109	134000	811299190	15500	15510	15510	15500	139
385	20240109	133900	809143580	15510	15510	15510	15510	17
386	20240109	133800	808879910	15510	15510	15510	15510	0
387	20240109	133700	808879910	15510	15510	15510	15510	38
388	20240109	133600	808290530	15510	15500	15510	15500	105
389	20240109	133500	806662980	15500	15510	15510	15500	50
390	20240109	133400	805887820	15510	15510	15510	15510	39
391	20240109	133300	805282930	15510	15500	15510	15500	321
392	20240109	133200	800306930	15500	15500	15500	15500	206
393	20240109	133100	797113930	15500	15500	15500	15500	19
394	20240109	133000	796819430	15500	15510	15510	15500	1346
395	20240109	132900	775943070	15520	15510	15520	15510	756
396	20240109	132800	764216490	15510	15510	15510	15510	846
397	20240109	132700	751095030	15510	15530	15530	15510	696
398	20240109	132600	740295840	15520	15520	15520	15520	38
399	20240109	132500	739706080	15520	15520	15520	15500	280
400	20240109	132400	735363760	15520	15520	15520	15520	0
401	20240109	132300	735363760	15520	15520	15520	15520	185
402	20240109	132200	732492560	15520	15520	15520	15520	49
403	20240109	132100	731732080	15520	15520	15520	15520	15
404	20240109	132000	731499280	15510	15510	15510	15510	39
405	20240109	131900	730894390	15510	15510	15510	15510	16
406	20240109	131800	730646230	15510	15510	15510	15510	126
407	20240109	131700	728691970	15510	15510	15510	15510	17
408	20240109	131600	728428300	15520	15520	15520	15520	10
409	20240109	131500	728273100	15520	15510	15520	15510	47
410	20240109	131400	727544030	15500	15500	15500	15500	3
411	20240109	131300	727497530	15510	15510	15510	15510	343
412	20240109	131200	722177600	15510	15510	15510	15510	110
413	20240109	131100	720471500	15510	15500	15510	15500	128
414	20240109	131000	718486230	15510	15510	15510	15510	22
415	20240109	130900	718145010	15500	15500	15510	15500	124
416	20240109	130800	716223000	15500	15500	15500	15500	26
417	20240109	130700	715820000	15510	15520	15520	15510	14
418	20240109	130600	715602840	15510	15510	15520	15510	173
419	20240109	130500	712919600	15500	15520	15520	15500	37
420	20240109	130400	712346060	15510	15510	15510	15500	139
421	20240109	130300	710190460	15510	15510	15510	15510	10
422	20240109	130200	710035360	15530	15530	15530	15530	0
423	20240109	130100	710035360	15530	15530	15530	15530	16
424	20240109	130000	709786880	15500	15520	15520	15500	1000
425	20240109	125900	694282960	15510	15540	15540	15510	1511
426	20240109	125800	670819180	15540	15550	15550	15540	28
427	20240109	125700	670384010	15550	15550	15550	15550	23
428	20240109	125600	670026360	15540	15540	15540	15540	37
429	20240109	125500	669451380	15550	15550	15550	15550	2
430	20240109	125400	669420280	15540	15540	15540	15540	17
431	20240109	125300	669156100	15540	15540	15540	15540	22
432	20240109	125200	668814220	15540	15540	15540	15540	16
433	20240109	125100	668565580	15540	15540	15540	15540	39
434	20240109	125000	667959520	15550	15550	15550	15550	0
435	20240109	124900	667959520	15550	15540	15550	15540	21
436	20240109	124800	667633140	15550	15540	15550	15540	129
437	20240109	124700	665628430	15540	15540	15540	15540	17
438	20240109	124600	665364250	15540	15540	15540	15540	20
439	20240109	124500	665053450	15540	15540	15540	15540	17
440	20240109	124400	664789270	15550	15550	15550	15550	1
441	20240109	124300	664773720	15550	15550	15550	15550	73
442	20240109	124200	663638570	15550	15550	15550	15550	0
443	20240109	124100	663638570	15550	15540	15550	15540	46
444	20240109	124000	662923450	15540	15540	15540	15540	0
445	20240109	123900	662923450	15540	15550	15550	15540	32
446	20240109	123800	662426020	15550	15550	15550	15550	5
447	20240109	123700	662348270	15550	15560	15560	15550	46
448	20240109	123600	661632680	15550	15550	15550	15550	18
449	20240109	123500	661352780	15560	15550	15560	15550	40
450	20240109	123400	660730600	15550	15540	15550	15540	20
451	20240109	123300	660419760	15560	15550	15560	15550	177
452	20240109	123200	657666470	15540	15540	15540	15540	17
453	20240109	123100	657402290	15550	15540	15550	15540	24
454	20240109	123000	657029300	15550	15540	15550	15540	19
455	20240109	122900	656734030	15550	15540	15550	15540	24
456	20240109	122800	656361060	15540	15540	15540	15540	17
457	20240109	122700	656096880	15540	15540	15540	15540	0
458	20240109	122600	656096880	15540	15550	15550	15540	47
459	20240109	122500	655366400	15540	15540	15540	15540	5
460	20240109	122400	655288700	15540	15540	15540	15530	234
461	20240109	122300	651654160	15530	15550	15550	15530	173
462	20240109	122200	648966850	15550	15550	15560	15550	78
463	20240109	122100	647753940	15540	15550	15550	15540	34
464	20240109	122000	647225440	15560	15560	15560	15560	1
465	20240109	121900	647209880	15530	15560	15560	15530	3574
466	20240109	121800	591678280	15560	15560	15560	15560	0
467	20240109	121700	591678280	15560	15550	15560	15550	65
468	20240109	121600	590667360	15540	15550	15550	15540	67
469	20240109	121500	589626080	15540	15540	15540	15540	63
470	20240109	121400	588647060	15550	15560	15560	15550	1113
471	20240109	121300	571333410	15560	15560	15570	15560	29
472	20240109	121200	570882150	15570	15560	15570	15560	21
473	20240109	121100	570555380	15560	15570	15570	15560	117
474	20240109	121000	568733860	15570	15570	15570	15570	18
475	20240109	120900	568453600	15560	15560	15570	15560	40
476	20240109	120800	567831190	15570	15560	15570	15560	18
477	20240109	120700	567551100	15560	15560	15560	15560	125
478	20240109	120600	565606100	15570	15560	15570	15560	116
479	20240109	120500	563800140	15560	15560	15560	15560	50
480	20240109	120400	563022140	15560	15560	15570	15560	183
481	20240109	120300	560173260	15570	15570	15570	15570	50
482	20240109	120200	559394760	15570	15560	15570	15560	87
483	20240109	120100	558041020	15570	15560	15570	15560	80
484	20240109	120000	556795920	15570	15570	15570	15560	390
485	20240109	115900	550724590	15560	15570	15570	15560	188
486	20240109	115800	547797670	15570	15560	15570	15560	136
487	20240109	115700	545680510	15560	15570	15570	15560	596
488	20240109	115600	536401000	15560	15570	15570	15560	1848
489	20240109	115500	507627820	15570	15560	15570	15560	630
490	20240109	115400	497819150	15570	15570	15570	15570	401
491	20240109	115300	491575580	15570	15570	15570	15560	416
492	20240109	115200	485098630	15560	15560	15560	15560	24
493	20240109	115100	484725190	15570	15620	15620	15570	2578
494	20240109	115000	444556280	15630	15630	15630	15630	7
495	20240109	114900	444446870	15640	15630	15640	15620	34
496	20240109	114800	443915530	15620	15620	15620	15620	0
497	20240109	114700	443915530	15620	15630	15630	15620	39
498	20240109	114600	443306340	15630	15630	15630	15630	2
499	20240109	114500	443275080	15620	15630	15630	15620	137
500	20240109	114400	441134940	15630	15630	15630	15630	9
501	20240109	114300	440994270	15630	15630	15630	15630	16
502	20240109	114200	440744190	15620	15630	15630	15620	52
503	20240109	114100	439931930	15630	15640	15640	15630	118
504	20240109	114000	438087550	15630	15630	15630	15630	39
505	20240109	113900	437477980	15640	15640	15640	15640	1
506	20240109	113800	437462340	15640	15630	15640	15630	65
507	20240109	113700	436446320	15620	15630	15630	15620	24
508	20240109	113600	436071420	15620	15620	15620	15620	17
509	20240109	113500	435805880	15620	15620	15620	15620	25
510	20240109	113400	435415380	15620	15620	15620	15620	126
511	20240109	113300	433447260	15620	15620	15620	15620	19
512	20240109	113200	433150480	15630	15620	15630	15620	21
513	20240109	113100	432822420	15630	15630	15630	15630	4
514	20240109	113000	432759900	15630	15630	15630	15620	28
515	20240109	112900	432322430	15630	15630	15630	15630	8
516	20240109	112800	432197390	15630	15630	15630	15630	518
517	20240109	112700	424101050	15630	15630	15630	15630	17
518	20240109	112600	423835340	15640	15640	15640	15640	258
519	20240109	112500	419800220	15640	15640	15640	15640	42
520	20240109	112400	419143340	15650	15650	15650	15650	959
521	20240109	112300	404134990	15650	15650	15650	15650	36
522	20240109	112200	403571590	15660	15660	15660	15660	14
523	20240109	112100	403352350	15650	15650	15650	15650	68
524	20240109	112000	402288150	15650	15660	15660	15650	221
525	20240109	111900	398827510	15670	15660	15670	15660	436
526	20240109	111800	391999720	15660	15660	15660	15660	21
527	20240109	111700	391670860	15660	15670	15670	15660	18
528	20240109	111600	391388970	15660	15660	15660	15660	0
529	20240109	111500	391388970	15660	15670	15670	15650	40
530	20240109	111400	390762760	15670	15670	15670	15670	4
531	20240109	111300	390700080	15670	15670	15670	15670	4
532	20240109	111200	390637400	15670	15670	15670	15670	0
533	20240109	111100	390637400	15670	15670	15670	15670	2
534	20240109	111000	390606060	15670	15670	15670	15670	4
535	20240109	110900	390543380	15670	15670	15670	15670	0
536	20240109	110800	390543380	15670	15670	15670	15670	2
537	20240109	110700	390512040	15670	15650	15670	15650	5
538	20240109	110600	390433710	15650	15650	15650	15650	0
539	20240109	110500	390433710	15650	15650	15650	15650	10
540	20240109	110400	390277210	15670	15670	15670	15670	2
541	20240109	110300	390245870	15650	15650	15650	15650	0
542	20240109	110200	390245870	15650	15650	15650	15650	23
543	20240109	110100	389885920	15650	15650	15650	15650	15
544	20240109	110000	389651170	15650	15660	15660	15650	23
545	20240109	105900	389291180	15670	15670	15680	15670	12
546	20240109	105800	389103120	15670	15670	15670	15670	4
547	20240109	105700	389040440	15680	15650	15680	15650	543
548	20240109	105600	380535060	15650	15650	15670	15650	11
549	20240109	105500	380362890	15650	15650	15670	15650	14
550	20240109	105400	380143670	15650	15650	15650	15650	2
551	20240109	105300	380112370	15650	15670	15670	15650	9
552	20240109	105200	379971400	15650	15650	15650	15650	4
553	20240109	105100	379908800	15670	15650	15670	15650	11
554	20240109	105000	379736530	15660	15650	15660	15650	4
555	20240109	104900	379673920	15650	15670	15670	15650	8
556	20240109	104800	379548600	15670	15670	15670	15670	12
557	20240109	104700	379360560	15670	15670	15670	15670	4
558	20240109	104600	379297880	15670	15670	15670	15670	2
559	20240109	104500	379266540	15650	15650	15650	15650	14
560	20240109	104400	379047440	15640	15640	15640	15640	1
561	20240109	104300	379031800	15660	15660	15660	15660	2
562	20240109	104200	379000480	15630	15630	15630	15630	70
563	20240109	104100	377906380	15640	15640	15640	15640	875
564	20240109	104000	364221380	15640	15660	15660	15640	455
565	20240109	103900	357101930	15650	15660	15660	15650	392
566	20240109	103800	350966930	15660	15660	15670	15660	204
567	20240109	103700	347772250	15670	15670	15670	15670	4
568	20240109	103600	347709570	15670	15650	15670	15650	3
569	20240109	103500	347662580	15650	15650	15650	15650	0
570	20240109	103400	347662580	15650	15670	15670	15650	3
571	20240109	103300	347615610	15670	15660	15670	15660	250
572	20240109	103200	343698610	15660	15660	15660	15660	130
573	20240109	103100	341662810	15660	15660	15660	15660	50
574	20240109	103000	340879810	15660	15660	15660	15660	2
575	20240109	102900	340848490	15660	15670	15670	15660	71
576	20240109	102800	339736150	15680	15680	15680	15680	13
577	20240109	102700	339532310	15680	15680	15680	15680	261
578	20240109	102600	335439830	15680	15680	15680	15680	2
579	20240109	102500	335408470	15680	15680	15680	15680	196
580	20240109	102400	332335190	15680	15680	15680	15680	115
581	20240109	102300	330531990	15680	15680	15680	15680	2
582	20240109	102200	330500630	15680	15680	15680	15680	1
583	20240109	102100	330484950	15680	15680	15680	15680	9
584	20240109	102000	330343830	15680	15680	15690	15680	101
585	20240109	101900	328760130	15680	15680	15680	15680	16
586	20240109	101800	328509250	15680	15680	15680	15670	330
587	20240109	101700	323334910	15680	15680	15680	15680	19
588	20240109	101600	323036990	15680	15670	15680	15670	63
589	20240109	101500	322049760	15670	15670	15670	15670	117
590	20240109	101400	320216370	15670	15670	15670	15670	4
591	20240109	101300	320153690	15670	15670	15670	15670	2
592	20240109	101200	320122350	15670	15670	15670	15650	426
593	20240109	101100	313451370	15670	15670	15670	15670	63
594	20240109	101000	312464160	15670	15660	15670	15660	15
595	20240109	100900	312229210	15670	15670	15670	15670	2
596	20240109	100800	312197870	15670	15660	15670	15660	261
597	20240109	100700	308109270	15660	15650	15660	15650	9
598	20240109	100600	307968400	15660	15660	15660	15660	3
599	20240109	100500	307921420	15660	15660	15670	15660	188
600	20240109	100400	304977320	15650	15660	15660	15650	23
601	20240109	100300	304617240	15660	15670	15670	15660	371
602	20240109	100200	298806980	15680	15680	15680	15680	7
603	20240109	100100	298697220	15680	15680	15680	15680	6
604	20240109	100000	298603140	15690	15690	15690	15690	9
605	20240109	095900	298461930	15690	15690	15690	15690	9
606	20240109	095800	298320720	15690	15690	15690	15690	0
607	20240109	095700	298320720	15690	15670	15690	15670	1002
608	20240109	095600	282607720	15670	15650	15670	15650	246
609	20240109	095500	278757800	15670	15670	15670	15670	0
610	20240109	095400	278757800	15670	15670	15670	15660	1384
611	20240109	095300	257074950	15690	15680	15690	15670	252
612	20240109	095200	253124580	15670	15680	15680	15670	891
613	20240109	095100	239159610	15690	15680	15690	15680	1816
614	20240109	095000	210683230	15680	15680	15680	15680	25
615	20240109	094900	210291230	15680	15680	15680	15680	27
616	20240109	094800	209867870	15680	15680	15680	15680	162
617	20240109	094700	207327710	15680	15680	15680	15680	1
618	20240109	094600	207312030	15670	15670	15670	15670	196
619	20240109	094500	204240710	15670	15670	15670	15670	109
620	20240109	094400	202532680	15670	15670	15670	15670	6
621	20240109	094300	202438660	15670	15670	15670	15670	0
622	20240109	094200	202438660	15670	15670	15670	15670	297
623	20240109	094100	197784670	15670	15670	15670	15670	0
624	20240109	094000	197784670	15670	15670	15670	15670	88
625	20240109	093900	196405710	15670	15650	15670	15650	98
626	20240109	093800	194870250	15650	15660	15660	15650	283
627	20240109	093700	190439600	15660	15650	15660	15650	871
628	20240109	093600	176803440	15660	15650	15660	15650	244
629	20240109	093500	172984780	15660	15660	15660	15660	6
630	20240109	093400	172890820	15660	15650	15660	15650	392
631	20240109	093300	166752130	15660	15660	15660	15660	200
632	20240109	093200	163620130	15660	15640	15660	15640	148
633	20240109	093100	161303590	15640	15640	15640	15640	89
634	20240109	093000	159911630	15640	15630	15650	15630	1494
635	20240109	092900	136547170	15630	15630	15630	15620	423
636	20240109	092800	129937680	15620	15620	15620	15610	151
637	20240109	092700	127579560	15620	15610	15620	15610	492
638	20240109	092600	119894680	15620	15630	15630	15620	505
639	20240109	092500	112006550	15630	15640	15640	15630	2
640	20240109	092400	111975280	15640	15640	15640	15640	500
641	20240109	092300	104155280	15640	15640	15640	15640	0
642	20240109	092200	104155280	15640	15620	15640	15620	470
643	20240109	092100	96807220	15620	15620	15620	15620	22
644	20240109	092000	96463580	15630	15630	15630	15630	154
645	20240109	091900	94056560	15640	15640	15640	15640	1
646	20240109	091800	94040920	15630	15630	15630	15630	234
647	20240109	091700	90383500	15630	15610	15630	15610	163
648	20240109	091600	87839050	15610	15640	15640	15610	337
649	20240109	091500	82575440	15640	15640	15640	15640	0
650	20240109	091400	82575440	15640	15640	15640	15640	109
651	20240109	091300	80870680	15640	15640	15640	15640	410
652	20240109	091200	74458280	15640	15640	15640	15640	0
653	20240109	091100	74458280	15640	15640	15640	15640	10
654	20240109	091000	74301880	15640	15620	15640	15620	653
655	20240109	090900	64091460	15640	15640	15640	15640	0
656	20240109	090800	64091460	15640	15680	15680	15640	328
657	20240109	090700	58961390	15680	15650	15680	15640	1549
658	20240109	090600	34713880	15650	15600	15650	15540	701
659	20240109	090500	23804060	15600	15590	15650	15590	624
660	20240109	090400	14055010	15600	15610	15610	15600	265
661	20240109	090300	9919450	15650	15650	15650	15650	14
662	20240109	090200	9700350	15660	15660	15660	15610	116
663	20240109	090100	7884090	15660	15650	15660	15650	22
664	20240109	090000	7539590	15610	15570	15610	15570	484