KissMeData/045100/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	192900	1448934250	15660	15660	15660	15660	4431
3	20240111	192800	1448934250	15660	15660	15660	15660	0
4	20240111	192700	1448934250	15660	15660	15660	15660	0
5	20240111	192600	1448934250	15660	15660	15660	15660	0
6	20240111	192500	1448934250	15660	15660	15660	15660	0
7	20240111	192400	1448934250	15660	15660	15660	15660	0
8	20240111	192300	1448934250	15660	15660	15660	15660	0
9	20240111	192200	1448934250	15660	15660	15660	15660	0
10	20240111	192100	1448934250	15660	15660	15660	15660	0
11	20240111	192000	1448934250	15660	15660	15660	15660	0
12	20240111	191900	1448934250	15660	15660	15660	15660	0
13	20240111	191800	1448934250	15660	15660	15660	15660	0
14	20240111	191700	1448934250	15660	15660	15660	15660	0
15	20240111	191600	1448934250	15660	15660	15660	15660	0
16	20240111	191500	1448934250	15660	15660	15660	15660	0
17	20240111	191400	1448934250	15660	15660	15660	15660	0
18	20240111	191300	1448934250	15660	15660	15660	15660	0
19	20240111	191200	1448934250	15660	15660	15660	15660	0
20	20240111	191100	1448934250	15660	15660	15660	15660	0
21	20240111	191000	1448934250	15660	15660	15660	15660	0
22	20240111	190900	1448934250	15660	15660	15660	15660	0
23	20240111	190800	1448934250	15660	15660	15660	15660	0
24	20240111	190700	1448934250	15660	15660	15660	15660	0
25	20240111	190600	1448934250	15660	15660	15660	15660	0
26	20240111	190500	1448934250	15660	15660	15660	15660	0
27	20240111	190400	1448934250	15660	15660	15660	15660	0
28	20240111	190300	1448934250	15660	15660	15660	15660	0
29	20240111	190200	1448934250	15660	15660	15660	15660	0
30	20240111	190100	1448934250	15660	15660	15660	15660	0
31	20240111	190000	1448934250	15660	15660	15660	15660	0
32	20240111	185900	1448934250	15660	15660	15660	15660	4431
33	20240111	185800	1448934250	15660	15660	15660	15660	0
34	20240111	185700	1448934250	15660	15660	15660	15660	0
35	20240111	185600	1448934250	15660	15660	15660	15660	0
36	20240111	185500	1448934250	15660	15660	15660	15660	0
37	20240111	185400	1448934250	15660	15660	15660	15660	0
38	20240111	185300	1448934250	15660	15660	15660	15660	0
39	20240111	185200	1448934250	15660	15660	15660	15660	0
40	20240111	185100	1448934250	15660	15660	15660	15660	0
41	20240111	185000	1448934250	15660	15660	15660	15660	0
42	20240111	184900	1448934250	15660	15660	15660	15660	0
43	20240111	184800	1448934250	15660	15660	15660	15660	0
44	20240111	184700	1448934250	15660	15660	15660	15660	0
45	20240111	184600	1448934250	15660	15660	15660	15660	0
46	20240111	184500	1448934250	15660	15660	15660	15660	0
47	20240111	184400	1448934250	15660	15660	15660	15660	0
48	20240111	184300	1448934250	15660	15660	15660	15660	0
49	20240111	184200	1448934250	15660	15660	15660	15660	0
50	20240111	184100	1448934250	15660	15660	15660	15660	0
51	20240111	184000	1448934250	15660	15660	15660	15660	0
52	20240111	183900	1448934250	15660	15660	15660	15660	0
53	20240111	183800	1448934250	15660	15660	15660	15660	0
54	20240111	183700	1448934250	15660	15660	15660	15660	0
55	20240111	183600	1448934250	15660	15660	15660	15660	0
56	20240111	183500	1448934250	15660	15660	15660	15660	0
57	20240111	183400	1448934250	15660	15660	15660	15660	0
58	20240111	183300	1448934250	15660	15660	15660	15660	0
59	20240111	183200	1448934250	15660	15660	15660	15660	0
60	20240111	183100	1448934250	15660	15660	15660	15660	0
61	20240111	183000	1448934250	15660	15660	15660	15660	0
62	20240111	182900	1448934250	15660	15660	15660	15660	4431
63	20240111	182800	1448934250	15660	15660	15660	15660	0
64	20240111	182700	1448934250	15660	15660	15660	15660	0
65	20240111	182600	1448934250	15660	15660	15660	15660	0
66	20240111	182500	1448934250	15660	15660	15660	15660	0
67	20240111	182400	1448934250	15660	15660	15660	15660	0
68	20240111	182300	1448934250	15660	15660	15660	15660	0
69	20240111	182200	1448934250	15660	15660	15660	15660	0
70	20240111	182100	1448934250	15660	15660	15660	15660	0
71	20240111	182000	1448934250	15660	15660	15660	15660	0
72	20240111	181900	1448934250	15660	15660	15660	15660	0
73	20240111	181800	1448934250	15660	15660	15660	15660	0
74	20240111	181700	1448934250	15660	15660	15660	15660	0
75	20240111	181600	1448934250	15660	15660	15660	15660	0
76	20240111	181500	1448934250	15660	15660	15660	15660	0
77	20240111	181400	1448934250	15660	15660	15660	15660	0
78	20240111	181300	1448934250	15660	15660	15660	15660	0
79	20240111	181200	1448934250	15660	15660	15660	15660	0
80	20240111	181100	1448934250	15660	15660	15660	15660	0
81	20240111	181000	1448934250	15660	15660	15660	15660	0
82	20240111	180900	1448934250	15660	15660	15660	15660	0
83	20240111	180800	1448934250	15660	15660	15660	15660	0
84	20240111	180700	1448934250	15660	15660	15660	15660	0
85	20240111	180600	1448934250	15660	15660	15660	15660	0
86	20240111	180500	1448934250	15660	15660	15660	15660	0
87	20240111	180400	1448934250	15660	15660	15660	15660	0
88	20240111	180300	1448934250	15660	15660	15660	15660	0
89	20240111	180200	1448934250	15660	15660	15660	15660	0
90	20240111	180100	1448934250	15660	15660	15660	15660	0
91	20240111	180000	1448934250	15660	15660	15660	15660	0
92	20240111	175900	1448934250	15660	15660	15660	15660	4431
93	20240111	175800	1448934250	15660	15660	15660	15660	0
94	20240111	175700	1448934250	15660	15660	15660	15660	0
95	20240111	175600	1448934250	15660	15660	15660	15660	0
96	20240111	175500	1448934250	15660	15660	15660	15660	0
97	20240111	175400	1448934250	15660	15660	15660	15660	0
98	20240111	175300	1448934250	15660	15660	15660	15660	0
99	20240111	175200	1448934250	15660	15660	15660	15660	0
100	20240111	175100	1448934250	15660	15660	15660	15660	0
101	20240111	175000	1448934250	15660	15660	15660	15660	0
102	20240111	174900	1448934250	15660	15660	15660	15660	0
103	20240111	174800	1448934250	15660	15660	15660	15660	0
104	20240111	174700	1448934250	15660	15660	15660	15660	0
105	20240111	174600	1448934250	15660	15660	15660	15660	0
106	20240111	174500	1448934250	15660	15660	15660	15660	0
107	20240111	174400	1448934250	15660	15660	15660	15660	0
108	20240111	174300	1448934250	15660	15660	15660	15660	0
109	20240111	174200	1448934250	15660	15660	15660	15660	0
110	20240111	174100	1448934250	15660	15660	15660	15660	0
111	20240111	174000	1448934250	15660	15660	15660	15660	0
112	20240111	173900	1448934250	15660	15660	15660	15660	0
113	20240111	173800	1448934250	15660	15660	15660	15660	0
114	20240111	173700	1448934250	15660	15660	15660	15660	0
115	20240111	173600	1448934250	15660	15660	15660	15660	0
116	20240111	173500	1448934250	15660	15660	15660	15660	0
117	20240111	173400	1448934250	15660	15660	15660	15660	0
118	20240111	173300	1448934250	15660	15660	15660	15660	0
119	20240111	173200	1448934250	15660	15660	15660	15660	0
120	20240111	173100	1448934250	15660	15660	15660	15660	0
121	20240111	173000	1448934250	15660	15660	15660	15660	0
122	20240111	172900	1448934250	15660	15660	15660	15660	4431
123	20240111	172800	1448934250	15660	15660	15660	15660	0
124	20240111	172700	1448934250	15660	15660	15660	15660	0
125	20240111	172600	1448934250	15660	15660	15660	15660	0
126	20240111	172500	1448934250	15660	15660	15660	15660	0
127	20240111	172400	1448934250	15660	15660	15660	15660	0
128	20240111	172300	1448934250	15660	15660	15660	15660	0
129	20240111	172200	1448934250	15660	15660	15660	15660	0
130	20240111	172100	1448934250	15660	15660	15660	15660	0
131	20240111	172000	1448934250	15660	15660	15660	15660	0
132	20240111	171900	1448934250	15660	15660	15660	15660	0
133	20240111	171800	1448934250	15660	15660	15660	15660	0
134	20240111	171700	1448934250	15660	15660	15660	15660	0
135	20240111	171600	1448934250	15660	15660	15660	15660	0
136	20240111	171500	1448934250	15660	15660	15660	15660	0
137	20240111	171400	1448934250	15660	15660	15660	15660	0
138	20240111	171300	1448934250	15660	15660	15660	15660	0
139	20240111	171200	1448934250	15660	15660	15660	15660	0
140	20240111	171100	1448934250	15660	15660	15660	15660	0
141	20240111	171000	1448934250	15660	15660	15660	15660	0
142	20240111	170900	1448934250	15660	15660	15660	15660	0
143	20240111	170800	1448934250	15660	15660	15660	15660	0
144	20240111	170700	1448934250	15660	15660	15660	15660	0
145	20240111	170600	1448934250	15660	15660	15660	15660	0
146	20240111	170500	1448934250	15660	15660	15660	15660	0
147	20240111	170400	1448934250	15660	15660	15660	15660	0
148	20240111	170300	1448934250	15660	15660	15660	15660	0
149	20240111	170200	1448934250	15660	15660	15660	15660	0
150	20240111	170100	1448934250	15660	15660	15660	15660	0
151	20240111	170000	1448934250	15660	15660	15660	15660	0
152	20240111	165900	1448934250	15660	15660	15660	15660	4431
153	20240111	165800	1448934250	15660	15660	15660	15660	0
154	20240111	165700	1448934250	15660	15660	15660	15660	0
155	20240111	165600	1448934250	15660	15660	15660	15660	0
156	20240111	165500	1448934250	15660	15660	15660	15660	0
157	20240111	165400	1448934250	15660	15660	15660	15660	0
158	20240111	165300	1448934250	15660	15660	15660	15660	0
159	20240111	165200	1448934250	15660	15660	15660	15660	0
160	20240111	165100	1448934250	15660	15660	15660	15660	0
161	20240111	165000	1448934250	15660	15660	15660	15660	0
162	20240111	164900	1448934250	15660	15660	15660	15660	0
163	20240111	164800	1448934250	15660	15660	15660	15660	0
164	20240111	164700	1448934250	15660	15660	15660	15660	0
165	20240111	164600	1448934250	15660	15660	15660	15660	0
166	20240111	164500	1448934250	15660	15660	15660	15660	0
167	20240111	164400	1448934250	15660	15660	15660	15660	0
168	20240111	164300	1448934250	15660	15660	15660	15660	0
169	20240111	164200	1448934250	15660	15660	15660	15660	0
170	20240111	164100	1448934250	15660	15660	15660	15660	0
171	20240111	164000	1448934250	15660	15660	15660	15660	0
172	20240111	163900	1448934250	15660	15660	15660	15660	0
173	20240111	163800	1448934250	15660	15660	15660	15660	0
174	20240111	163700	1448934250	15660	15660	15660	15660	0
175	20240111	163600	1448934250	15660	15660	15660	15660	0
176	20240111	163500	1448934250	15660	15660	15660	15660	0
177	20240111	163400	1448934250	15660	15660	15660	15660	0
178	20240111	163300	1448934250	15660	15660	15660	15660	0
179	20240111	163200	1448934250	15660	15660	15660	15660	0
180	20240111	163100	1448934250	15660	15660	15660	15660	0
181	20240111	163000	1448934250	15660	15660	15660	15660	0
182	20240111	162900	1448934250	15660	15660	15660	15660	4431
183	20240111	162800	1448934250	15660	15660	15660	15660	0
184	20240111	162700	1448934250	15660	15660	15660	15660	0
185	20240111	162600	1448934250	15660	15660	15660	15660	0
186	20240111	162500	1448934250	15660	15660	15660	15660	0
187	20240111	162400	1448934250	15660	15660	15660	15660	0
188	20240111	162300	1448934250	15660	15660	15660	15660	0
189	20240111	162200	1448934250	15660	15660	15660	15660	0
190	20240111	162100	1448934250	15660	15660	15660	15660	0
191	20240111	162000	1448934250	15660	15660	15660	15660	0
192	20240111	161900	1448934250	15660	15660	15660	15660	0
193	20240111	161800	1448934250	15660	15660	15660	15660	0
194	20240111	161700	1448934250	15660	15660	15660	15660	0
195	20240111	161600	1448934250	15660	15660	15660	15660	0
196	20240111	161500	1448934250	15660	15660	15660	15660	0
197	20240111	161400	1448934250	15660	15660	15660	15660	0
198	20240111	161300	1448934250	15660	15660	15660	15660	0
199	20240111	161200	1448934250	15660	15660	15660	15660	0
200	20240111	161100	1448934250	15660	15660	15660	15660	0
201	20240111	161000	1448934250	15660	15660	15660	15660	0
202	20240111	160900	1448934250	15660	15660	15660	15660	0
203	20240111	160800	1448934250	15660	15660	15660	15660	0
204	20240111	160700	1448934250	15660	15660	15660	15660	0
205	20240111	160600	1448934250	15660	15660	15660	15660	0
206	20240111	160500	1448934250	15660	15660	15660	15660	0
207	20240111	160400	1448934250	15660	15660	15660	15660	0
208	20240111	160300	1448934250	15660	15660	15660	15660	0
209	20240111	160200	1448934250	15660	15660	15660	15660	0
210	20240111	160100	1448934250	15660	15660	15660	15660	0
211	20240111	160000	1448934250	15660	15660	15660	15660	0
212	20240111	155900	1448934250	15660	15660	15660	15660	4431
213	20240111	155800	1448934250	15660	15660	15660	15660	0
214	20240111	155700	1448934250	15660	15660	15660	15660	0
215	20240111	155600	1448934250	15660	15660	15660	15660	0
216	20240111	155500	1448934250	15660	15660	15660	15660	0
217	20240111	155400	1448934250	15660	15660	15660	15660	0
218	20240111	155300	1448934250	15660	15660	15660	15660	0
219	20240111	155200	1448934250	15660	15660	15660	15660	0
220	20240111	155100	1448934250	15660	15660	15660	15660	0
221	20240111	155000	1448934250	15660	15660	15660	15660	0
222	20240111	154900	1448934250	15660	15660	15660	15660	0
223	20240111	154800	1448934250	15660	15660	15660	15660	0
224	20240111	154700	1448934250	15660	15660	15660	15660	0
225	20240111	154600	1448934250	15660	15660	15660	15660	0
226	20240111	154500	1448934250	15660	15660	15660	15660	0
227	20240111	154400	1448934250	15660	15660	15660	15660	0
228	20240111	154300	1448934250	15660	15660	15660	15660	0
229	20240111	154200	1448934250	15660	15660	15660	15660	0
230	20240111	154100	1448934250	15660	15660	15660	15660	0
231	20240111	154000	1448934250	15660	15660	15660	15660	0
232	20240111	153900	1448934250	15660	15660	15660	15660	0
233	20240111	153800	1448934250	15660	15660	15660	15660	0
234	20240111	153700	1448934250	15660	15660	15660	15660	0
235	20240111	153600	1448934250	15660	15660	15660	15660	0
236	20240111	153500	1448934250	15660	15660	15660	15660	0
237	20240111	153400	1448934250	15660	15660	15660	15660	0
238	20240111	153300	1448934250	15660	15660	15660	15660	0
239	20240111	153200	1448934250	15660	15660	15660	15660	0
240	20240111	153100	1448934250	15660	15660	15660	15660	0
241	20240111	153000	1448934250	15660	15660	15660	15660	4431
242	20240111	152900	1379544790	15710	15710	15710	15710	0
243	20240111	152800	1379544790	15710	15710	15710	15710	0
244	20240111	152700	1379544790	15710	15710	15710	15710	0
245	20240111	152600	1379544790	15710	15710	15710	15710	0
246	20240111	152500	1379544790	15710	15710	15710	15710	0
247	20240111	152400	1379544790	15710	15710	15710	15710	0
248	20240111	152300	1379544790	15710	15710	15710	15710	0
249	20240111	152200	1379544790	15710	15710	15710	15710	0
250	20240111	152100	1379544790	15710	15710	15710	15710	0
251	20240111	152000	1379544790	15710	15710	15710	15710	0
252	20240111	151900	1379544790	15710	15700	15710	15700	108
253	20240111	151800	1377848940	15710	15710	15710	15700	126
254	20240111	151700	1375869850	15700	15710	15710	15700	138
255	20240111	151600	1373702120	15710	15710	15710	15710	1
256	20240111	151500	1373686410	15710	15720	15720	15710	164
257	20240111	151400	1371108470	15730	15730	15730	15730	0
258	20240111	151300	1371108470	15730	15730	15730	15730	1
259	20240111	151200	1371092740	15730	15700	15730	15700	28
260	20240111	151100	1370653050	15700	15700	15700	15700	1
261	20240111	151000	1370637350	15700	15720	15720	15700	20
262	20240111	150900	1370323150	15730	15730	15730	15730	0
263	20240111	150800	1370323150	15730	15730	15730	15730	1
264	20240111	150700	1370307420	15730	15730	15730	15700	522
265	20240111	150600	1362096600	15730	15730	15730	15730	34
266	20240111	150500	1361561780	15730	15700	15730	15700	314
267	20240111	150400	1356631650	15690	15680	15690	15680	229
268	20240111	150300	1353039540	15690	15690	15690	15690	2
269	20240111	150200	1353008160	15690	15690	15700	15690	66
270	20240111	150100	1351972390	15690	15710	15710	15690	775
271	20240111	150000	1339805880	15710	15710	15710	15710	6
272	20240111	145900	1339711620	15710	15710	15710	15710	21
273	20240111	145800	1339381710	15700	15700	15700	15700	200
274	20240111	145700	1336241710	15700	15710	15710	15700	102
275	20240111	145600	1334640290	15700	15730	15730	15700	5339
276	20240111	145500	1250741740	15730	15730	15730	15730	513
277	20240111	145400	1242672250	15730	15720	15730	15720	107
278	20240111	145300	1240990190	15720	15720	15720	15720	253
279	20240111	145200	1237013030	15720	15720	15720	15720	16
280	20240111	145100	1236761510	15720	15720	15720	15720	314
281	20240111	145000	1231825430	15730	15720	15730	15720	1089
282	20240111	144900	1214705460	15730	15730	15730	15730	18
283	20240111	144800	1214422320	15740	15720	15740	15720	17
284	20240111	144700	1214154940	15740	15740	15740	15740	1
285	20240111	144600	1214139200	15730	15730	15730	15730	0
286	20240111	144500	1214139200	15730	15720	15730	15720	490
287	20240111	144400	1206434920	15720	15710	15720	15710	59
288	20240111	144300	1205507610	15710	15710	15710	15710	10
289	20240111	144200	1205350510	15710	15700	15710	15700	93
290	20240111	144100	1203889780	15700	15700	15700	15700	0
291	20240111	144000	1203889780	15700	15700	15700	15700	15
292	20240111	143900	1203654280	15710	15710	15710	15710	11
293	20240111	143800	1203481470	15710	15710	15710	15710	0
294	20240111	143700	1203481470	15710	15710	15710	15710	106
295	20240111	143600	1201816210	15710	15710	15710	15710	0
296	20240111	143500	1201816210	15710	15710	15710	15710	255
297	20240111	143400	1197810160	15710	15710	15710	15710	300
298	20240111	143300	1193097160	15710	15710	15710	15710	312
299	20240111	143200	1188195640	15710	15720	15720	15710	40
300	20240111	143100	1187567180	15720	15720	15720	15720	2
301	20240111	143000	1187535740	15720	15720	15730	15710	121
302	20240111	142900	1185634550	15710	15720	15720	15710	101
303	20240111	142800	1184047830	15720	15710	15720	15700	727
304	20240111	142700	1172621550	15720	15720	15720	15720	0
305	20240111	142600	1172621550	15720	15720	15720	15720	0
306	20240111	142500	1172621550	15720	15720	15720	15720	109
307	20240111	142400	1170908070	15720	15720	15720	15720	35
308	20240111	142300	1170357870	15720	15720	15720	15720	0
309	20240111	142200	1170357870	15720	15710	15720	15710	544
310	20240111	142100	1161807930	15710	15710	15710	15710	0
311	20240111	142000	1161807930	15710	15710	15710	15710	0
312	20240111	141900	1161807930	15710	15710	15710	15710	101
313	20240111	141800	1160221220	15700	15700	15700	15700	47
314	20240111	141700	1159483320	15700	15700	15700	15700	7
315	20240111	141600	1159373420	15700	15700	15700	15700	19
316	20240111	141500	1159075120	15700	15700	15700	15700	2
317	20240111	141400	1159043720	15700	15700	15700	15700	0
318	20240111	141300	1159043720	15700	15700	15700	15700	0
319	20240111	141200	1159043720	15700	15700	15700	15700	50
320	20240111	141100	1158258720	15700	15700	15700	15700	188
321	20240111	141000	1155307120	15700	15700	15710	15700	250
322	20240111	140900	1151381620	15700	15680	15700	15680	265
323	20240111	140800	1147224420	15680	15680	15680	15680	20
324	20240111	140700	1146910820	15700	15700	15700	15690	51
325	20240111	140600	1146110600	15690	15690	15690	15690	50
326	20240111	140500	1145326100	15680	15690	15690	15680	3
327	20240111	140400	1145279050	15690	15690	15690	15690	152
328	20240111	140300	1142894170	15700	15680	15700	15680	28
329	20240111	140200	1142455050	15690	15700	15700	15690	106
330	20240111	140100	1140791750	15690	15690	15690	15690	10
331	20240111	140000	1140634850	15690	15680	15690	15680	16
332	20240111	135900	1140383960	15680	15680	15680	15680	14
333	20240111	135800	1140164440	15680	15680	15680	15680	1
334	20240111	135700	1140148760	15680	15680	15680	15680	0
335	20240111	135600	1140148760	15680	15680	15680	15680	0
336	20240111	135500	1140148760	15680	15680	15680	15680	0
337	20240111	135400	1140148760	15680	15680	15680	15680	6
338	20240111	135300	1140054680	15670	15670	15670	15670	69
339	20240111	135200	1138973450	15660	15660	15660	15660	0
340	20240111	135100	1138973450	15660	15660	15660	15660	0
341	20240111	135000	1138973450	15660	15670	15670	15660	2
342	20240111	134900	1138942120	15660	15660	15660	15660	0
343	20240111	134800	1138942120	15660	15660	15660	15660	0
344	20240111	134700	1138942120	15660	15660	15660	15660	0
345	20240111	134600	1138942120	15660	15660	15660	15660	0
346	20240111	134500	1138942120	15660	15670	15670	15660	1032
347	20240111	134400	1122779160	15680	15680	15680	15680	0
348	20240111	134300	1122779160	15680	15680	15680	15680	3
349	20240111	134200	1122732120	15680	15680	15680	15680	13
350	20240111	134100	1122528280	15670	15670	15670	15670	0
351	20240111	134000	1122528280	15670	15670	15670	15670	0
352	20240111	133900	1122528280	15670	15670	15670	15670	0
353	20240111	133800	1122528280	15670	15670	15670	15670	156
354	20240111	133700	1120083760	15670	15670	15670	15670	0
355	20240111	133600	1120083760	15670	15710	15710	15670	1347
356	20240111	133500	1098970610	15710	15710	15710	15710	3
357	20240111	133400	1098923480	15710	15710	15710	15710	68
358	20240111	133300	1097855200	15710	15710	15710	15710	0
359	20240111	133200	1097855200	15710	15710	15710	15710	0
360	20240111	133100	1097855200	15710	15710	15710	15710	36
361	20240111	133000	1097289640	15700	15680	15700	15680	160
362	20240111	132900	1094778040	15680	15680	15680	15680	0
363	20240111	132800	1094778040	15680	15680	15680	15680	0
364	20240111	132700	1094778040	15680	15680	15680	15680	6
365	20240111	132600	1094683960	15680	15680	15680	15680	35
366	20240111	132500	1094135160	15680	15690	15690	15680	700
367	20240111	132400	1083158160	15690	15690	15690	15690	4
368	20240111	132300	1083095400	15690	15690	15690	15690	0
369	20240111	132200	1083095400	15690	15690	15700	15690	117
370	20240111	132100	1081259660	15700	15700	15700	15700	1
371	20240111	132000	1081243960	15700	15700	15700	15700	1
372	20240111	131900	1081228260	15700	15700	15700	15700	12
373	20240111	131800	1081039860	15700	15700	15700	15700	10
374	20240111	131700	1080882860	15690	15690	15690	15690	24
375	20240111	131600	1080506300	15690	15690	15690	15690	0
376	20240111	131500	1080506300	15690	15690	15690	15690	100
377	20240111	131400	1078937300	15690	15690	15690	15690	0
378	20240111	131300	1078937300	15690	15690	15690	15690	100
379	20240111	131200	1077368300	15700	15700	15700	15700	140
380	20240111	131100	1075170300	15700	15700	15700	15700	1
381	20240111	131000	1075154600	15700	15700	15700	15700	200
382	20240111	130900	1072014600	15700	15700	15700	15700	50
383	20240111	130800	1071229600	15700	15700	15700	15700	52
384	20240111	130700	1070413200	15690	15690	15690	15690	0
385	20240111	130600	1070413200	15690	15690	15690	15690	20
386	20240111	130500	1070099400	15690	15690	15690	15690	86
387	20240111	130400	1068750060	15700	15710	15710	15700	226
388	20240111	130300	1065201850	15710	15710	15710	15710	6
389	20240111	130200	1065107590	15710	15700	15710	15700	23
390	20240111	130100	1064746450	15700	15700	15700	15700	0
391	20240111	130000	1064746450	15700	15700	15700	15700	98
392	20240111	125900	1063207850	15700	15700	15700	15700	26
393	20240111	125800	1062799650	15700	15700	15700	15700	70
394	20240111	125700	1061700650	15700	15700	15700	15700	0
395	20240111	125600	1061700650	15700	15690	15700	15690	232
396	20240111	125500	1058058420	15690	15690	15690	15690	50
397	20240111	125400	1057273920	15690	15690	15690	15690	243
398	20240111	125300	1053461250	15700	15700	15700	15700	0
399	20240111	125200	1053461250	15700	15700	15700	15700	0
400	20240111	125100	1053461250	15700	15690	15700	15690	8
401	20240111	125000	1053335670	15690	15690	15690	15690	1
402	20240111	124900	1053319980	15690	15690	15690	15690	0
403	20240111	124800	1053319980	15690	15700	15700	15690	356
404	20240111	124700	1047730800	15710	15710	15710	15710	3
405	20240111	124600	1047683670	15710	15710	15710	15710	20
406	20240111	124500	1047369470	15710	15710	15710	15700	63
407	20240111	124400	1046379840	15710	15710	15710	15710	10
408	20240111	124300	1046222740	15700	15700	15700	15700	7
409	20240111	124200	1046112840	15700	15700	15700	15700	113
410	20240111	124100	1044338740	15700	15700	15700	15700	29
411	20240111	124000	1043883440	15700	15700	15700	15700	80
412	20240111	123900	1042627440	15710	15720	15720	15710	236
413	20240111	123800	1038919860	15720	15720	15720	15720	0
414	20240111	123700	1038919860	15720	15720	15720	15720	40
415	20240111	123600	1038291060	15710	15710	15710	15710	1
416	20240111	123500	1038275350	15710	15710	15710	15710	70
417	20240111	123400	1037175650	15720	15720	15720	15720	1
418	20240111	123300	1037159930	15710	15710	15710	15710	10
419	20240111	123200	1037002830	15710	15710	15710	15710	50
420	20240111	123100	1036217330	15720	15730	15730	15720	2648
421	20240111	123000	994578870	15730	15740	15740	15730	103
422	20240111	122900	992958350	15750	15750	15750	15750	12
423	20240111	122800	992769350	15740	15740	15740	15740	0
424	20240111	122700	992769350	15740	15740	15740	15740	0
425	20240111	122600	992769350	15740	15740	15740	15740	71
426	20240111	122500	991651810	15740	15740	15740	15740	0
427	20240111	122400	991651810	15740	15740	15740	15740	339
428	20240111	122300	986315950	15740	15740	15740	15740	0
429	20240111	122200	986315950	15740	15740	15740	15740	0
430	20240111	122100	986315950	15740	15740	15740	15740	10
431	20240111	122000	986158550	15740	15740	15740	15740	95
432	20240111	121900	984663250	15760	15760	15760	15760	95
433	20240111	121800	983166050	15770	15770	15770	15770	200
434	20240111	121700	980012050	15770	15770	15770	15770	74
435	20240111	121600	978845070	15760	15760	15760	15760	30
436	20240111	121500	978372270	15760	15760	15760	15760	0
437	20240111	121400	978372270	15760	15760	15760	15760	5
438	20240111	121300	978293470	15780	15770	15780	15770	63
439	20240111	121200	977299830	15780	15780	15780	15780	0
440	20240111	121100	977299830	15780	15730	15780	15730	3
441	20240111	121000	977252540	15730	15730	15730	15730	6
442	20240111	120900	977158160	15730	15730	15730	15730	400
443	20240111	120800	970866160	15720	15780	15780	15720	519
444	20240111	120700	962699350	15780	15780	15780	15780	0
445	20240111	120600	962699350	15780	15770	15780	15770	244
446	20240111	120500	958849260	15770	15750	15770	15750	65
447	20240111	120400	957824250	15770	15770	15770	15770	10
448	20240111	120300	957666550	15720	15720	15720	15720	100
449	20240111	120200	956094550	15720	15720	15720	15720	0
450	20240111	120100	956094550	15720	15720	15720	15720	10
451	20240111	120000	955937350	15710	15710	15710	15710	0
452	20240111	115900	955937350	15710	15760	15780	15700	2126
453	20240111	115800	922472970	15760	15770	15770	15760	463
454	20240111	115700	915175980	15790	15780	15790	15770	652
455	20240111	115600	904891570	15790	15780	15790	15770	389
456	20240111	115500	898751620	15780	15780	15780	15770	366
457	20240111	115400	892976180	15770	15780	15780	15770	235
458	20240111	115300	889268970	15780	15790	15790	15780	1078
459	20240111	115200	872257710	15790	15760	15790	15760	2170
460	20240111	115100	838019710	15760	15820	15820	15750	2370
461	20240111	115000	800616630	15820	15750	15820	15740	4413
462	20240111	114900	730974140	15740	15740	15750	15740	217
463	20240111	114800	727557920	15740	15730	15740	15730	763
464	20240111	114700	715550860	15730	15720	15730	15720	5
465	20240111	114600	715472250	15720	15710	15720	15710	131
466	20240111	114500	713413380	15710	15710	15710	15710	4
467	20240111	114400	713350540	15710	15710	15710	15710	5
468	20240111	114300	713271990	15710	15720	15720	15710	123
469	20240111	114200	711338470	15730	15720	15730	15720	25
470	20240111	114100	710945270	15720	15730	15730	15720	165
471	20240111	114000	708349860	15730	15730	15730	15730	54
472	20240111	113900	707500440	15730	15730	15730	15730	6
473	20240111	113800	707406060	15730	15730	15730	15730	4
474	20240111	113700	707343140	15730	15730	15730	15720	112
475	20240111	113600	705581430	15740	15730	15740	15730	15
476	20240111	113500	705345380	15730	15730	15730	15730	4
477	20240111	113400	705282460	15740	15740	15750	15740	818
478	20240111	113300	692407130	15740	15740	15740	15740	38
479	20240111	113200	691809010	15750	15740	15750	15740	204
480	20240111	113100	688596050	15740	15730	15740	15720	938
481	20240111	113000	673837310	15730	15720	15730	15720	141
482	20240111	112900	671619420	15720	15720	15720	15720	5
483	20240111	112800	671540820	15720	15720	15720	15720	10
484	20240111	112700	671383620	15720	15720	15720	15720	8
485	20240111	112600	671257860	15720	15720	15720	15720	145
486	20240111	112500	668978460	15710	15710	15710	15710	4
487	20240111	112400	668915620	15710	15710	15710	15710	152
488	20240111	112300	666527700	15710	15710	15710	15710	4
489	20240111	112200	666464860	15710	15720	15720	15710	247
490	20240111	112100	662582060	15710	15710	15710	15710	0
491	20240111	112000	662582060	15710	15710	15710	15710	0
492	20240111	111900	662582060	15710	15720	15720	15710	73
493	20240111	111800	661435030	15710	15710	15710	15710	695
494	20240111	111700	650516580	15700	15700	15700	15700	116
495	20240111	111600	648695380	15700	15710	15710	15700	733
496	20240111	111500	637187170	15710	15710	15710	15710	294
497	20240111	111400	632568430	15710	15710	15710	15710	47
498	20240111	111300	631830060	15720	15720	15720	15720	2
499	20240111	111200	631798620	15710	15730	15730	15710	13
500	20240111	111100	631594330	15700	15700	15700	15700	100
501	20240111	111000	630024330	15700	15700	15700	15700	0
502	20240111	110900	630024330	15700	15700	15700	15700	0
503	20240111	110800	630024330	15700	15700	15700	15700	323
504	20240111	110700	624953230	15700	15710	15710	15700	713
505	20240111	110600	613753170	15710	15710	15710	15710	0
506	20240111	110500	613753170	15710	15730	15730	15710	245
507	20240111	110400	609902300	15740	15720	15740	15710	1134
508	20240111	110300	592066020	15720	15720	15720	15720	230
509	20240111	110200	588450420	15720	15720	15720	15720	500
510	20240111	110100	580590420	15730	15730	15730	15730	0
511	20240111	110000	580590420	15730	15730	15730	15730	241
512	20240111	105900	576799490	15730	15730	15730	15730	157
513	20240111	105800	574329880	15730	15750	15750	15730	49
514	20240111	105700	573558680	15740	15740	15740	15740	300
515	20240111	105600	568836680	15750	15750	15750	15750	5
516	20240111	105500	568757930	15760	15760	15760	15760	122
517	20240111	105400	566835210	15750	15750	15750	15750	44
518	20240111	105300	566142210	15750	15760	15760	15750	67
519	20240111	105200	565086300	15770	15770	15770	15770	0
520	20240111	105100	565086300	15770	15770	15770	15770	66
521	20240111	105000	564045480	15760	15760	15760	15760	36
522	20240111	104900	563478120	15770	15760	15770	15760	127
523	20240111	104800	561476540	15760	15750	15760	15750	143
524	20240111	104700	559222870	15750	15750	15750	15750	110
525	20240111	104600	557490370	15750	15750	15750	15750	10
526	20240111	104500	557332870	15790	15770	15790	15770	762
527	20240111	104400	545309770	15770	15760	15770	15760	195
528	20240111	104300	542236530	15740	15740	15750	15740	694
529	20240111	104200	531306050	15750	15740	15750	15740	88
530	20240111	104100	529920470	15760	15750	15760	15740	192
531	20240111	104000	526895850	15760	15740	15770	15740	15
532	20240111	103900	526659440	15740	15770	15790	15740	1615
533	20240111	103800	501168420	15740	15740	15780	15740	610
534	20240111	103700	491556120	15750	15640	15750	15640	3217
535	20240111	103600	441086700	15640	15610	15640	15610	59
536	20240111	103500	440165140	15610	15610	15610	15610	5
537	20240111	103400	440087090	15610	15610	15610	15610	1
538	20240111	103300	440071480	15610	15610	15610	15610	6
539	20240111	103200	439977820	15660	15660	15660	15660	1
540	20240111	103100	439962160	15660	15630	15660	15620	2029
541	20240111	103000	408255920	15650	15650	15650	15650	0
542	20240111	102900	408255920	15650	15650	15650	15650	0
543	20240111	102800	408255920	15650	15650	15650	15650	17
544	20240111	102700	407989870	15650	15640	15650	15640	195
545	20240111	102600	404939630	15630	15630	15630	15630	32
546	20240111	102500	404439470	15640	15640	15640	15640	0
547	20240111	102400	404439470	15640	15640	15640	15640	1
548	20240111	102300	404423830	15640	15660	15660	15640	322
549	20240111	102200	399384310	15660	15660	15660	15660	125
550	20240111	102100	397426810	15660	15630	15660	15630	2305
551	20240111	102000	361374010	15650	15640	15650	15640	329
552	20240111	101900	356228040	15640	15640	15640	15640	0
553	20240111	101800	356228040	15640	15640	15640	15640	212
554	20240111	101700	352912360	15650	15650	15650	15650	0
555	20240111	101600	352912360	15650	15660	15660	15650	16
556	20240111	101500	352661870	15660	15660	15660	15660	0
557	20240111	101400	352661870	15660	15650	15660	15650	80
558	20240111	101300	351409770	15660	15660	15660	15660	17
559	20240111	101200	351143550	15650	15650	15650	15650	100
560	20240111	101100	349578550	15650	15650	15650	15650	17
561	20240111	101000	349312500	15650	15650	15650	15650	106
562	20240111	100900	347653600	15660	15660	15660	15660	0
563	20240111	100800	347653600	15660	15660	15660	15660	437
564	20240111	100700	340810180	15660	15630	15660	15630	340
565	20240111	100600	335495150	15660	15630	15660	15630	223
566	20240111	100500	332005410	15640	15640	15640	15630	214
567	20240111	100400	328658950	15640	15650	15650	15640	304
568	20240111	100300	323901770	15660	15660	15660	15660	10
569	20240111	100200	323745170	15660	15660	15660	15660	459
570	20240111	100100	316557230	15660	15650	15670	15650	251
571	20240111	100000	312628370	15660	15640	15660	15640	238
572	20240111	095900	308902400	15640	15640	15640	15640	0
573	20240111	095800	308902400	15640	15640	15640	15640	0
574	20240111	095700	308902400	15640	15640	15640	15630	62
575	20240111	095600	307933140	15640	15630	15640	15630	219
576	20240111	095500	304509780	15640	15640	15640	15640	197
577	20240111	095400	301428700	15650	15650	15650	15650	69
578	20240111	095300	300348850	15650	15650	15650	15650	203
579	20240111	095200	297171900	15650	15650	15650	15650	23
580	20240111	095100	296811950	15660	15650	15660	15650	356
581	20240111	095000	291238530	15650	15660	15660	15650	90
582	20240111	094900	289829430	15670	15670	15670	15670	11
583	20240111	094800	289657060	15650	15650	15670	15650	65
584	20240111	094700	288638810	15650	15660	15660	15650	519
585	20240111	094600	280511310	15660	15670	15670	15660	920
586	20240111	094500	266098230	15670	15670	15670	15670	114
587	20240111	094400	264311850	15670	15670	15680	15670	530
588	20240111	094300	256006170	15660	15660	15660	15660	172
589	20240111	094200	253312650	15660	15660	15660	15660	99
590	20240111	094100	251762310	15640	15640	15640	15640	120
591	20240111	094000	249885510	15640	15640	15640	15630	333
592	20240111	093900	244678390	15640	15640	15640	15640	946
593	20240111	093800	229882950	15650	15660	15660	15640	187
594	20240111	093700	226955910	15660	15660	15660	15660	1
595	20240111	093600	226940250	15670	15680	15680	15640	231
596	20240111	093500	223325240	15670	15650	15670	15650	231
597	20240111	093400	219706670	15650	15620	15650	15620	303
598	20240111	093300	214971090	15610	15610	15610	15610	51
599	20240111	093200	214174980	15610	15600	15610	15600	45
600	20240111	093100	213472750	15610	15610	15610	15610	0
601	20240111	093000	213472750	15610	15620	15620	15610	95
602	20240111	092900	211989240	15620	15630	15630	15620	68
603	20240111	092800	210926480	15630	15630	15630	15630	24
604	20240111	092700	210551360	15630	15650	15650	15630	68
605	20240111	092600	209488000	15650	15630	15650	15630	680
606	20240111	092500	198857520	15610	15600	15610	15600	1335
607	20240111	092400	178028170	15620	15610	15620	15600	356
608	20240111	092300	172471560	15600	15610	15610	15600	46
609	20240111	092200	171753800	15610	15610	15620	15610	263
610	20240111	092100	167648270	15630	15630	15630	15630	10
611	20240111	092000	167491970	15630	15620	15630	15620	209
612	20240111	091900	164226380	15630	15630	15630	15630	51
613	20240111	091800	163429250	15630	15640	15640	15630	119
614	20240111	091700	161568610	15640	15650	15650	15640	45
615	20240111	091600	160864410	15650	15650	15660	15650	516
616	20240111	091500	152788490	15650	15660	15660	15630	336
617	20240111	091400	147533470	15660	15630	15660	15630	44
618	20240111	091300	146845310	15620	15580	15620	15580	1172
619	20240111	091200	128545100	15600	15590	15600	15590	641
620	20240111	091100	118551900	15600	15570	15600	15570	547
621	20240111	091000	110025010	15560	15570	15570	15560	113
622	20240111	090900	108266630	15560	15570	15580	15560	16
623	20240111	090800	108017560	15570	15570	15570	15570	1442
624	20240111	090700	85565620	15570	15570	15580	15570	1760
625	20240111	090600	58149340	15570	15570	15570	15570	20
626	20240111	090500	57837940	15580	15510	15580	15510	2161
627	20240111	090400	24226300	15500	15540	15540	15500	201
628	20240111	090300	21110760	15540	15540	15540	15540	30
629	20240111	090200	20644560	15540	15540	15540	15540	17
630	20240111	090100	20380380	15540	15540	15540	15540	101
631	20240111	090000	18810840	15550	15480	15550	15480	1215