KissMeData/004430/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	184300	1278287800	15540	15540	15540	15540	2392
3	20240119	184200	1278287800	15540	15540	15540	15540	0
4	20240119	184100	1278287800	15540	15540	15540	15540	0
5	20240119	184000	1278287800	15540	15540	15540	15540	0
6	20240119	183900	1278287800	15540	15540	15540	15540	0
7	20240119	183800	1278287800	15540	15540	15540	15540	0
8	20240119	183700	1278287800	15540	15540	15540	15540	0
9	20240119	183600	1278287800	15540	15540	15540	15540	0
10	20240119	183500	1278287800	15540	15540	15540	15540	0
11	20240119	183400	1278287800	15540	15540	15540	15540	0
12	20240119	183300	1278287800	15540	15540	15540	15540	0
13	20240119	183200	1278287800	15540	15540	15540	15540	0
14	20240119	183100	1278287800	15540	15540	15540	15540	0
15	20240119	183000	1278287800	15540	15540	15540	15540	0
16	20240119	182900	1278287800	15540	15540	15540	15540	0
17	20240119	182800	1278287800	15540	15540	15540	15540	0
18	20240119	182700	1278287800	15540	15540	15540	15540	0
19	20240119	182600	1278287800	15540	15540	15540	15540	0
20	20240119	182500	1278287800	15540	15540	15540	15540	0
21	20240119	182400	1278287800	15540	15540	15540	15540	0
22	20240119	182300	1278287800	15540	15540	15540	15540	0
23	20240119	182200	1278287800	15540	15540	15540	15540	0
24	20240119	182100	1278287800	15540	15540	15540	15540	0
25	20240119	182000	1278287800	15540	15540	15540	15540	0
26	20240119	181900	1278287800	15540	15540	15540	15540	0
27	20240119	181800	1278287800	15540	15540	15540	15540	0
28	20240119	181700	1278287800	15540	15540	15540	15540	0
29	20240119	181600	1278287800	15540	15540	15540	15540	0
30	20240119	181500	1278287800	15540	15540	15540	15540	0
31	20240119	181400	1278287800	15540	15540	15540	15540	0
32	20240119	181300	1278287800	15540	15540	15540	15540	2392
33	20240119	181200	1278287800	15540	15540	15540	15540	0
34	20240119	181100	1278287800	15540	15540	15540	15540	0
35	20240119	181000	1278287800	15540	15540	15540	15540	0
36	20240119	180900	1278287800	15540	15540	15540	15540	0
37	20240119	180800	1278287800	15540	15540	15540	15540	0
38	20240119	180700	1278287800	15540	15540	15540	15540	0
39	20240119	180600	1278287800	15540	15540	15540	15540	0
40	20240119	180500	1278287800	15540	15540	15540	15540	0
41	20240119	180400	1278287800	15540	15540	15540	15540	0
42	20240119	180300	1278287800	15540	15540	15540	15540	0
43	20240119	180200	1278287800	15540	15540	15540	15540	0
44	20240119	180100	1278287800	15540	15540	15540	15540	0
45	20240119	180000	1278287800	15540	15540	15540	15540	0
46	20240119	175900	1278287800	15540	15540	15540	15540	0
47	20240119	175800	1278287800	15540	15540	15540	15540	0
48	20240119	175700	1278287800	15540	15540	15540	15540	0
49	20240119	175600	1278287800	15540	15540	15540	15540	0
50	20240119	175500	1278287800	15540	15540	15540	15540	0
51	20240119	175400	1278287800	15540	15540	15540	15540	0
52	20240119	175300	1278287800	15540	15540	15540	15540	0
53	20240119	175200	1278287800	15540	15540	15540	15540	0
54	20240119	175100	1278287800	15540	15540	15540	15540	0
55	20240119	175000	1278287800	15540	15540	15540	15540	0
56	20240119	174900	1278287800	15540	15540	15540	15540	0
57	20240119	174800	1278287800	15540	15540	15540	15540	0
58	20240119	174700	1278287800	15540	15540	15540	15540	0
59	20240119	174600	1278287800	15540	15540	15540	15540	0
60	20240119	174500	1278287800	15540	15540	15540	15540	0
61	20240119	174400	1278287800	15540	15540	15540	15540	0
62	20240119	174300	1278287800	15540	15540	15540	15540	2392
63	20240119	174200	1278287800	15540	15540	15540	15540	0
64	20240119	174100	1278287800	15540	15540	15540	15540	0
65	20240119	174000	1278287800	15540	15540	15540	15540	0
66	20240119	173900	1278287800	15540	15540	15540	15540	0
67	20240119	173800	1278287800	15540	15540	15540	15540	0
68	20240119	173700	1278287800	15540	15540	15540	15540	0
69	20240119	173600	1278287800	15540	15540	15540	15540	0
70	20240119	173500	1278287800	15540	15540	15540	15540	0
71	20240119	173400	1278287800	15540	15540	15540	15540	0
72	20240119	173300	1278287800	15540	15540	15540	15540	0
73	20240119	173200	1278287800	15540	15540	15540	15540	0
74	20240119	173100	1278287800	15540	15540	15540	15540	0
75	20240119	173000	1278287800	15540	15540	15540	15540	0
76	20240119	172900	1278287800	15540	15540	15540	15540	0
77	20240119	172800	1278287800	15540	15540	15540	15540	0
78	20240119	172700	1278287800	15540	15540	15540	15540	0
79	20240119	172600	1278287800	15540	15540	15540	15540	0
80	20240119	172500	1278287800	15540	15540	15540	15540	0
81	20240119	172400	1278287800	15540	15540	15540	15540	0
82	20240119	172300	1278287800	15540	15540	15540	15540	0
83	20240119	172200	1278287800	15540	15540	15540	15540	0
84	20240119	172100	1278287800	15540	15540	15540	15540	0
85	20240119	172000	1278287800	15540	15540	15540	15540	0
86	20240119	171900	1278287800	15540	15540	15540	15540	0
87	20240119	171800	1278287800	15540	15540	15540	15540	0
88	20240119	171700	1278287800	15540	15540	15540	15540	0
89	20240119	171600	1278287800	15540	15540	15540	15540	0
90	20240119	171500	1278287800	15540	15540	15540	15540	0
91	20240119	171400	1278287800	15540	15540	15540	15540	0
92	20240119	171300	1278287800	15540	15540	15540	15540	2392
93	20240119	171200	1278287800	15540	15540	15540	15540	0
94	20240119	171100	1278287800	15540	15540	15540	15540	0
95	20240119	171000	1278287800	15540	15540	15540	15540	0
96	20240119	170900	1278287800	15540	15540	15540	15540	0
97	20240119	170800	1278287800	15540	15540	15540	15540	0
98	20240119	170700	1278287800	15540	15540	15540	15540	0
99	20240119	170600	1278287800	15540	15540	15540	15540	0
100	20240119	170500	1278287800	15540	15540	15540	15540	0
101	20240119	170400	1278287800	15540	15540	15540	15540	0
102	20240119	170300	1278287800	15540	15540	15540	15540	0
103	20240119	170200	1278287800	15540	15540	15540	15540	0
104	20240119	170100	1278287800	15540	15540	15540	15540	0
105	20240119	170000	1278287800	15540	15540	15540	15540	0
106	20240119	165900	1278287800	15540	15540	15540	15540	0
107	20240119	165800	1278287800	15540	15540	15540	15540	0
108	20240119	165700	1278287800	15540	15540	15540	15540	0
109	20240119	165600	1278287800	15540	15540	15540	15540	0
110	20240119	165500	1278287800	15540	15540	15540	15540	0
111	20240119	165400	1278287800	15540	15540	15540	15540	0
112	20240119	165300	1278287800	15540	15540	15540	15540	0
113	20240119	165200	1278287800	15540	15540	15540	15540	0
114	20240119	165100	1278287800	15540	15540	15540	15540	0
115	20240119	165000	1278287800	15540	15540	15540	15540	0
116	20240119	164900	1278287800	15540	15540	15540	15540	0
117	20240119	164800	1278287800	15540	15540	15540	15540	0
118	20240119	164700	1278287800	15540	15540	15540	15540	0
119	20240119	164600	1278287800	15540	15540	15540	15540	0
120	20240119	164500	1278287800	15540	15540	15540	15540	0
121	20240119	164400	1278287800	15540	15540	15540	15540	0
122	20240119	164300	1278287800	15540	15540	15540	15540	2392
123	20240119	164200	1278287800	15540	15540	15540	15540	0
124	20240119	164100	1278287800	15540	15540	15540	15540	0
125	20240119	164000	1278287800	15540	15540	15540	15540	0
126	20240119	163900	1278287800	15540	15540	15540	15540	0
127	20240119	163800	1278287800	15540	15540	15540	15540	0
128	20240119	163700	1278287800	15540	15540	15540	15540	0
129	20240119	163600	1278287800	15540	15540	15540	15540	0
130	20240119	163500	1278287800	15540	15540	15540	15540	0
131	20240119	163400	1278287800	15540	15540	15540	15540	0
132	20240119	163300	1278287800	15540	15540	15540	15540	0
133	20240119	163200	1278287800	15540	15540	15540	15540	0
134	20240119	163100	1278287800	15540	15540	15540	15540	0
135	20240119	163000	1278287800	15540	15540	15540	15540	0
136	20240119	162900	1278287800	15540	15540	15540	15540	0
137	20240119	162800	1278287800	15540	15540	15540	15540	0
138	20240119	162700	1278287800	15540	15540	15540	15540	0
139	20240119	162600	1278287800	15540	15540	15540	15540	0
140	20240119	162500	1278287800	15540	15540	15540	15540	0
141	20240119	162400	1278287800	15540	15540	15540	15540	0
142	20240119	162300	1278287800	15540	15540	15540	15540	0
143	20240119	162200	1278287800	15540	15540	15540	15540	0
144	20240119	162100	1278287800	15540	15540	15540	15540	0
145	20240119	162000	1278287800	15540	15540	15540	15540	0
146	20240119	161900	1278287800	15540	15540	15540	15540	0
147	20240119	161800	1278287800	15540	15540	15540	15540	0
148	20240119	161700	1278287800	15540	15540	15540	15540	0
149	20240119	161600	1278287800	15540	15540	15540	15540	0
150	20240119	161500	1278287800	15540	15540	15540	15540	0
151	20240119	161400	1278287800	15540	15540	15540	15540	0
152	20240119	161300	1278287800	15540	15540	15540	15540	2392
153	20240119	161200	1278287800	15540	15540	15540	15540	0
154	20240119	161100	1278287800	15540	15540	15540	15540	0
155	20240119	161000	1278287800	15540	15540	15540	15540	0
156	20240119	160900	1278287800	15540	15540	15540	15540	0
157	20240119	160800	1278287800	15540	15540	15540	15540	0
158	20240119	160700	1278287800	15540	15540	15540	15540	0
159	20240119	160600	1278287800	15540	15540	15540	15540	0
160	20240119	160500	1278287800	15540	15540	15540	15540	0
161	20240119	160400	1278287800	15540	15540	15540	15540	0
162	20240119	160300	1278287800	15540	15540	15540	15540	0
163	20240119	160200	1278287800	15540	15540	15540	15540	0
164	20240119	160100	1278287800	15540	15540	15540	15540	0
165	20240119	160000	1278287800	15540	15540	15540	15540	0
166	20240119	155900	1278287800	15540	15540	15540	15540	0
167	20240119	155800	1278287800	15540	15540	15540	15540	0
168	20240119	155700	1278287800	15540	15540	15540	15540	0
169	20240119	155600	1278287800	15540	15540	15540	15540	0
170	20240119	155500	1278287800	15540	15540	15540	15540	0
171	20240119	155400	1278287800	15540	15540	15540	15540	0
172	20240119	155300	1278287800	15540	15540	15540	15540	0
173	20240119	155200	1278287800	15540	15540	15540	15540	0
174	20240119	155100	1278287800	15540	15540	15540	15540	0
175	20240119	155000	1278287800	15540	15540	15540	15540	0
176	20240119	154900	1278287800	15540	15540	15540	15540	0
177	20240119	154800	1278287800	15540	15540	15540	15540	0
178	20240119	154700	1278287800	15540	15540	15540	15540	0
179	20240119	154600	1278287800	15540	15540	15540	15540	0
180	20240119	154500	1278287800	15540	15540	15540	15540	0
181	20240119	154400	1278287800	15540	15540	15540	15540	0
182	20240119	154300	1278287800	15540	15540	15540	15540	2392
183	20240119	154200	1278287800	15540	15540	15540	15540	0
184	20240119	154100	1278287800	15540	15540	15540	15540	0
185	20240119	154000	1278287800	15540	15540	15540	15540	0
186	20240119	153900	1278287800	15540	15540	15540	15540	0
187	20240119	153800	1278287800	15540	15540	15540	15540	0
188	20240119	153700	1278287800	15540	15540	15540	15540	0
189	20240119	153600	1278287800	15540	15540	15540	15540	0
190	20240119	153500	1278287800	15540	15540	15540	15540	0
191	20240119	153400	1278287800	15540	15540	15540	15540	0
192	20240119	153300	1278287800	15540	15540	15540	15540	0
193	20240119	153200	1278287800	15540	15540	15540	15540	0
194	20240119	153100	1278287800	15540	15540	15540	15540	0
195	20240119	153000	1278287800	15540	15540	15540	15540	2392
196	20240119	152900	1241116120	15540	15540	15540	15540	0
197	20240119	152800	1241116120	15540	15540	15540	15540	0
198	20240119	152700	1241116120	15540	15540	15540	15540	0
199	20240119	152600	1241116120	15540	15540	15540	15540	0
200	20240119	152500	1241116120	15540	15540	15540	15540	0
201	20240119	152400	1241116120	15540	15540	15540	15540	0
202	20240119	152300	1241116120	15540	15540	15540	15540	0
203	20240119	152200	1241116120	15540	15540	15540	15540	0
204	20240119	152100	1241116120	15540	15540	15540	15540	0
205	20240119	152000	1241116120	15540	15540	15540	15540	0
206	20240119	151900	1241116120	15540	15550	15550	15510	117
207	20240119	151800	1239297820	15550	15550	15550	15550	354
208	20240119	151700	1233793120	15550	15550	15550	15550	643
209	20240119	151600	1223794470	15550	15560	15560	15550	914
210	20240119	151500	1209581760	15560	15560	15560	15560	1225
211	20240119	151400	1190520760	15560	15540	15560	15540	283
212	20240119	151300	1186121120	15540	15500	15540	15500	447
213	20240119	151200	1179182790	15500	15500	15500	15500	0
214	20240119	151100	1179182790	15500	15530	15530	15500	259
215	20240119	151000	1175161420	15530	15530	15530	15530	768
216	20240119	150900	1163234380	15530	15500	15530	15500	676
217	20240119	150800	1152753220	15500	15470	15500	15470	2599
218	20240119	150700	1112504960	15470	15470	15470	15470	0
219	20240119	150600	1112504960	15470	15470	15470	15470	1
220	20240119	150500	1112489490	15470	15460	15470	15460	591
221	20240119	150400	1103348280	15460	15460	15460	15460	1
222	20240119	150300	1103332820	15460	15460	15460	15450	30
223	20240119	150200	1102869120	15460	15450	15460	15450	41
224	20240119	150100	1102235660	15460	15460	15460	15460	313
225	20240119	150000	1097396680	15460	15450	15460	15440	635
226	20240119	145900	1087582500	15450	15450	15450	15450	170
227	20240119	145800	1084956000	15440	15440	15440	15440	133
228	20240119	145700	1082902480	15420	15420	15420	15420	20
229	20240119	145600	1082594080	15410	15410	15410	15410	7
230	20240119	145500	1082486210	15410	15410	15410	15410	7
231	20240119	145400	1082378340	15410	15410	15410	15410	0
232	20240119	145300	1082378340	15410	15410	15410	15410	0
233	20240119	145200	1082378340	15410	15410	15410	15410	64
234	20240119	145100	1081392100	15410	15410	15410	15410	17
235	20240119	145000	1081130130	15420	15380	15420	15380	6332
236	20240119	144900	983743730	15390	15420	15420	15390	741
237	20240119	144800	972336820	15420	15420	15420	15420	0
238	20240119	144700	972336820	15420	15420	15420	15420	64
239	20240119	144600	971349940	15390	15390	15390	15390	0
240	20240119	144500	971349940	15390	15420	15420	15390	246
241	20240119	144400	967560670	15440	15440	15440	15440	0
242	20240119	144300	967560670	15440	15440	15440	15440	192
243	20240119	144200	964596190	15440	15410	15440	15410	107
244	20240119	144100	962945090	15400	15400	15400	15400	0
245	20240119	144000	962945090	15400	15400	15400	15400	0
246	20240119	143900	962945090	15400	15400	15400	15400	113
247	20240119	143800	961204890	15400	15400	15400	15400	7
248	20240119	143700	961097090	15430	15430	15430	15430	32
249	20240119	143600	960603330	15430	15430	15430	15430	5
250	20240119	143500	960526180	15430	15400	15430	15400	231
251	20240119	143400	956963470	15400	15400	15400	15400	67
252	20240119	143300	955931670	15400	15400	15400	15400	60
253	20240119	143200	955007670	15390	15390	15390	15390	12
254	20240119	143100	954822990	15390	15380	15390	15380	37
255	20240119	143000	954253630	15380	15390	15390	15380	2018
256	20240119	142900	923198120	15390	15390	15390	15390	0
257	20240119	142800	923198120	15390	15400	15400	15390	510
258	20240119	142700	915348120	15400	15390	15400	15390	17
259	20240119	142600	915086390	15400	15400	15400	15400	27
260	20240119	142500	914670590	15400	15400	15400	15400	0
261	20240119	142400	914670590	15400	15420	15420	15400	1353
262	20240119	142300	893815950	15420	15420	15420	15420	0
263	20240119	142200	893815950	15420	15420	15420	15420	7
264	20240119	142100	893708010	15430	15430	15430	15430	2
265	20240119	142000	893677150	15420	15420	15420	15420	0
266	20240119	141900	893677150	15420	15420	15420	15420	51
267	20240119	141800	892890730	15420	15420	15420	15420	4
268	20240119	141700	892829050	15410	15410	15410	15410	0
269	20240119	141600	892829050	15410	15410	15410	15410	124
270	20240119	141500	890918210	15410	15410	15410	15410	0
271	20240119	141400	890918210	15410	15410	15410	15410	0
272	20240119	141300	890918210	15410	15410	15410	15410	41
273	20240119	141200	890286400	15420	15410	15420	15410	37
274	20240119	141100	889715930	15410	15410	15410	15410	0
275	20240119	141000	889715930	15410	15410	15410	15410	5
276	20240119	140900	889638880	15400	15400	15400	15400	207
277	20240119	140800	886451080	15400	15420	15420	15400	1407
278	20240119	140700	864775730	15420	15420	15420	15420	217
279	20240119	140600	861429590	15420	15420	15420	15420	360
280	20240119	140500	855878390	15420	15430	15430	15420	147
281	20240119	140400	853611430	15430	15430	15430	15430	249
282	20240119	140300	849769360	15430	15440	15440	15430	220
283	20240119	140200	846372630	15440	15440	15440	15440	0
284	20240119	140100	846372630	15440	15440	15440	15440	18
285	20240119	140000	846094710	15440	15440	15440	15440	207
286	20240119	135900	842898630	15440	15440	15440	15440	100
287	20240119	135800	841354630	15440	15440	15440	15430	423
288	20240119	135700	834823570	15440	15440	15440	15440	200
289	20240119	135600	831735570	15440	15440	15440	15440	407
290	20240119	135500	825451490	15440	15440	15440	15440	13
291	20240119	135400	825250770	15440	15440	15440	15440	202
292	20240119	135300	822131890	15440	15440	15440	15440	0
293	20240119	135200	822131890	15440	15440	15440	15440	1011
294	20240119	135100	806522050	15440	15440	15440	15440	4
295	20240119	135000	806460290	15430	15430	15430	15430	0
296	20240119	134900	806460290	15430	15430	15430	15430	7
297	20240119	134800	806352280	15430	15430	15430	15430	0
298	20240119	134700	806352280	15430	15430	15430	15430	41
299	20240119	134600	805719650	15440	15440	15440	15440	2
300	20240119	134500	805688770	15440	15440	15440	15440	4
301	20240119	134400	805627010	15440	15440	15440	15440	0
302	20240119	134300	805627010	15440	15430	15440	15430	11
303	20240119	134200	805457240	15440	15440	15440	15440	2
304	20240119	134100	805426360	15440	15440	15440	15440	0
305	20240119	134000	805426360	15440	15440	15440	15440	0
306	20240119	133900	805426360	15440	15440	15440	15440	0
307	20240119	133800	805426360	15440	15430	15440	15430	159
308	20240119	133700	802971470	15440	15440	15440	15440	0
309	20240119	133600	802971470	15440	15440	15440	15440	1
310	20240119	133500	802956030	15430	15430	15430	15430	0
311	20240119	133400	802956030	15430	15430	15430	15430	0
312	20240119	133300	802956030	15430	15430	15430	15430	6
313	20240119	133200	802863450	15430	15430	15430	15430	62
314	20240119	133100	801906790	15420	15420	15420	15420	0
315	20240119	133000	801906790	15420	15420	15420	15420	16
316	20240119	132900	801660070	15420	15430	15430	15420	320
317	20240119	132800	796725570	15420	15440	15440	15420	507
318	20240119	132700	788905190	15450	15440	15450	15440	266
319	20240119	132600	784795540	15450	15450	15450	15440	7
320	20240119	132500	784687420	15440	15440	15440	15440	0
321	20240119	132400	784687420	15440	15440	15440	15440	0
322	20240119	132300	784687420	15440	15440	15440	15440	0
323	20240119	132200	784687420	15440	15440	15440	15440	9
324	20240119	132100	784548460	15440	15440	15440	15440	0
325	20240119	132000	784548460	15440	15440	15440	15440	0
326	20240119	131900	784548460	15440	15440	15440	15440	0
327	20240119	131800	784548460	15440	15440	15440	15440	46
328	20240119	131700	783838220	15440	15440	15440	15440	0
329	20240119	131600	783838220	15440	15440	15440	15440	7
330	20240119	131500	783730140	15440	15440	15440	15440	4
331	20240119	131400	783668380	15440	15440	15440	15440	0
332	20240119	131300	783668380	15440	15440	15440	15440	0
333	20240119	131200	783668380	15440	15440	15440	15440	4
334	20240119	131100	783606620	15450	15450	15450	15450	1
335	20240119	131000	783591170	15450	15450	15450	15450	1
336	20240119	130900	783575720	15430	15430	15430	15430	0
337	20240119	130800	783575720	15430	15430	15430	15430	204
338	20240119	130700	780428000	15420	15430	15430	15420	807
339	20240119	130600	767984050	15420	15420	15420	15420	50
340	20240119	130500	767213050	15420	15430	15430	15420	7
341	20240119	130400	767105080	15420	15460	15460	15420	39
342	20240119	130300	766502500	15460	15460	15460	15460	0
343	20240119	130200	766502500	15460	15460	15460	15460	0
344	20240119	130100	766502500	15460	15460	15460	15460	0
345	20240119	130000	766502500	15460	15460	15460	15460	1
346	20240119	125900	766487040	15420	15430	15430	15420	200
347	20240119	125800	763401760	15430	15430	15430	15430	17
348	20240119	125700	763139450	15450	15450	15450	15450	2
349	20240119	125600	763108550	15460	15460	15460	15460	0
350	20240119	125500	763108550	15460	15460	15460	15460	50
351	20240119	125400	762335550	15450	15450	15450	15450	97
352	20240119	125300	760836900	15450	15450	15450	15450	100
353	20240119	125200	759291900	15450	15450	15450	15450	0
354	20240119	125100	759291900	15450	15450	15450	15450	10
355	20240119	125000	759137400	15460	15460	15460	15460	0
356	20240119	124900	759137400	15460	15460	15460	15460	0
357	20240119	124800	759137400	15460	15460	15460	15460	0
358	20240119	124700	759137400	15460	15460	15460	15460	30
359	20240119	124600	758673600	15430	15430	15430	15430	0
360	20240119	124500	758673600	15430	15430	15430	15430	1
361	20240119	124400	758658170	15420	15420	15420	15420	5
362	20240119	124300	758581070	15420	15420	15420	15420	514
363	20240119	124200	750655190	15420	15420	15420	15420	244
364	20240119	124100	746892710	15420	15420	15420	15420	648
365	20240119	124000	736900550	15410	15410	15410	15410	0
366	20240119	123900	736900550	15410	15410	15410	15410	0
367	20240119	123800	736900550	15410	15410	15410	15410	227
368	20240119	123700	733402480	15410	15410	15410	15410	39
369	20240119	123600	732801490	15410	15410	15410	15410	427
370	20240119	123500	726221420	15410	15410	15410	15410	7
371	20240119	123400	726113550	15410	15410	15410	15410	50
372	20240119	123300	725343050	15420	15420	15420	15420	101
373	20240119	123200	723785630	15410	15410	15410	15410	670
374	20240119	123100	713460930	15420	15410	15420	15410	161
375	20240119	123000	710979870	15420	15420	15420	15420	0
376	20240119	122900	710979870	15420	15440	15440	15420	475
377	20240119	122800	703652460	15460	15450	15460	15450	65
378	20240119	122700	702647570	15450	15450	15450	15450	3
379	20240119	122600	702601220	15440	15440	15440	15440	0
380	20240119	122500	702601220	15440	15450	15450	15430	10
381	20240119	122400	702446750	15410	15410	15410	15410	0
382	20240119	122300	702446750	15410	15460	15460	15410	304
383	20240119	122200	697757080	15460	15460	15460	15460	0
384	20240119	122100	697757080	15460	15460	15460	15460	0
385	20240119	122000	697757080	15460	15460	15460	15460	1
386	20240119	121900	697741620	15420	15420	15420	15420	992
387	20240119	121800	682444980	15420	15430	15430	15420	100
388	20240119	121700	680902630	15420	15420	15420	15420	0
389	20240119	121600	680902630	15420	15420	15420	15420	0
390	20240119	121500	680902630	15420	15460	15460	15420	123
391	20240119	121400	679002580	15460	15460	15460	15430	1121
392	20240119	121300	661679820	15460	15460	15460	15460	0
393	20240119	121200	661679820	15460	15460	15460	15460	0
394	20240119	121100	661679820	15460	15460	15460	15460	0
395	20240119	121000	661679820	15460	15460	15460	15460	16
396	20240119	120900	661432460	15460	15460	15460	15460	9
397	20240119	120800	661293320	15460	15460	15460	15460	3
398	20240119	120700	661246940	15460	15460	15460	15460	0
399	20240119	120600	661246940	15460	15460	15460	15460	0
400	20240119	120500	661246940	15460	15460	15460	15460	113
401	20240119	120400	659499960	15470	15470	15470	15470	0
402	20240119	120300	659499960	15470	15470	15470	15470	5
403	20240119	120200	659422610	15470	15470	15470	15470	100
404	20240119	120100	657875610	15470	15470	15470	15470	0
405	20240119	120000	657875610	15470	15470	15470	15470	66
406	20240119	115900	656854590	15470	15460	15470	15460	280
407	20240119	115800	652525340	15470	15480	15490	15470	683
408	20240119	115700	641954300	15490	15490	15490	15480	678
409	20240119	115600	631452250	15500	15500	15500	15500	27
410	20240119	115500	631033750	15500	15490	15500	15490	22
411	20240119	115400	630692760	15500	15500	15500	15500	1
412	20240119	115300	630677260	15490	15490	15490	15490	0
413	20240119	115200	630677260	15490	15490	15490	15490	90
414	20240119	115100	629283160	15500	15500	15500	15500	0
415	20240119	115000	629283160	15500	15500	15500	15500	204
416	20240119	114900	626121160	15490	15490	15490	15490	0
417	20240119	114800	626121160	15490	15490	15490	15490	0
418	20240119	114700	626121160	15490	15490	15490	15490	100
419	20240119	114600	624572160	15490	15500	15500	15490	161
420	20240119	114500	622078210	15500	15500	15500	15500	18
421	20240119	114400	621799210	15490	15490	15490	15490	0
422	20240119	114300	621799210	15490	15490	15490	15490	72
423	20240119	114200	620683930	15490	15490	15490	15490	0
424	20240119	114100	620683930	15490	15490	15490	15490	10
425	20240119	114000	620529030	15500	15500	15500	15500	100
426	20240119	113900	618979030	15490	15490	15490	15490	0
427	20240119	113800	618979030	15490	15490	15490	15490	4
428	20240119	113700	618917070	15500	15500	15500	15500	0
429	20240119	113600	618917070	15500	15500	15500	15500	360
430	20240119	113500	613337070	15500	15500	15500	15490	106
431	20240119	113400	611695030	15500	15500	15500	15500	944
432	20240119	113300	597063030	15500	15510	15510	15500	640
433	20240119	113200	587142680	15520	15530	15530	15520	39
434	20240119	113100	586537220	15540	15540	15540	15540	10
435	20240119	113000	586381820	15540	15540	15540	15540	1
436	20240119	112900	586366280	15540	15570	15570	15540	6650
437	20240119	112800	482895780	15560	15560	15560	15560	1
438	20240119	112700	482880220	15570	15560	15570	15560	60
439	20240119	112600	481946610	15560	15560	15560	15560	0
440	20240119	112500	481946610	15560	15570	15570	15560	1090
441	20240119	112400	464985760	15560	15560	15560	15560	500
442	20240119	112300	457205760	15560	15560	15560	15560	0
443	20240119	112200	457205760	15560	15560	15570	15560	89
444	20240119	112100	455820130	15560	15560	15560	15560	88
445	20240119	112000	454450850	15570	15570	15570	15570	0
446	20240119	111900	454450850	15570	15570	15570	15570	20
447	20240119	111800	454139450	15570	15570	15570	15570	0
448	20240119	111700	454139450	15570	15580	15580	15570	1423
449	20240119	111600	431983130	15580	15590	15590	15580	8
450	20240119	111500	431858480	15590	15590	15590	15590	0
451	20240119	111400	431858480	15590	15590	15590	15590	1
452	20240119	111300	431842890	15590	15590	15590	15590	11
453	20240119	111200	431671400	15590	15590	15590	15590	7
454	20240119	111100	431562270	15580	15580	15580	15580	7
455	20240119	111000	431453210	15580	15580	15580	15580	0
456	20240119	110900	431453210	15580	15580	15580	15580	0
457	20240119	110800	431453210	15580	15580	15580	15580	0
458	20240119	110700	431453210	15580	15580	15580	15580	200
459	20240119	110600	428337210	15580	15580	15580	15580	8
460	20240119	110500	428212570	15590	15590	15590	15580	12
461	20240119	110400	428025500	15580	15590	15590	15580	70
462	20240119	110300	426934600	15590	15590	15590	15580	680
463	20240119	110200	416336480	15590	15590	15590	15590	51
464	20240119	110100	415541390	15590	15590	15590	15590	0
465	20240119	110000	415541390	15590	15600	15600	15590	13
466	20240119	105900	415338690	15630	15630	15630	15630	0
467	20240119	105800	415338690	15630	15630	15630	15630	0
468	20240119	105700	415338690	15630	15630	15630	15630	0
469	20240119	105600	415338690	15630	15590	15630	15590	65
470	20240119	105500	414323520	15590	15590	15590	15590	0
471	20240119	105400	414323520	15590	15590	15590	15590	0
472	20240119	105300	414323520	15590	15590	15590	15590	7
473	20240119	105200	414214390	15590	15590	15590	15590	0
474	20240119	105100	414214390	15590	15590	15590	15590	8
475	20240119	105000	414089670	15630	15630	15630	15630	0
476	20240119	104900	414089670	15630	15630	15630	15630	32
477	20240119	104800	413589510	15630	15630	15630	15590	73
478	20240119	104700	412450520	15620	15620	15620	15620	63
479	20240119	104600	411466460	15620	15620	15620	15620	50
480	20240119	104500	410685460	15620	15620	15620	15620	532
481	20240119	104400	402375620	15620	15620	15620	15620	0
482	20240119	104300	402375620	15620	15600	15620	15600	1645
483	20240119	104200	376713340	15610	15610	15610	15610	45
484	20240119	104100	376010890	15610	15610	15610	15610	0
485	20240119	104000	376010890	15610	15610	15610	15610	57
486	20240119	103900	375121120	15600	15600	15600	15600	0
487	20240119	103800	375121120	15600	15600	15600	15600	455
488	20240119	103700	368023120	15600	15590	15600	15590	57
489	20240119	103600	367133990	15600	15600	15600	15600	15
490	20240119	103500	366899990	15590	15600	15600	15590	116
491	20240119	103400	365090920	15600	15600	15600	15600	0
492	20240119	103300	365090920	15600	15600	15600	15600	0
493	20240119	103200	365090920	15600	15600	15600	15600	100
494	20240119	103100	363530920	15600	15600	15600	15600	9
495	20240119	103000	363390520	15590	15600	15600	15590	200
496	20240119	102900	360270890	15600	15600	15600	15600	0
497	20240119	102800	360270890	15600	15600	15600	15600	57
498	20240119	102700	359381690	15600	15600	15600	15600	0
499	20240119	102600	359381690	15600	15600	15600	15600	10
500	20240119	102500	359225690	15610	15600	15610	15600	107
501	20240119	102400	357555490	15600	15600	15600	15600	400
502	20240119	102300	351315490	15610	15610	15610	15610	51
503	20240119	102200	350519380	15600	15610	15610	15600	101
504	20240119	102100	348943770	15610	15610	15610	15610	0
505	20240119	102000	348943770	15610	15610	15610	15610	0
506	20240119	101900	348943770	15610	15630	15630	15610	967
507	20240119	101800	333839530	15640	15640	15640	15640	0
508	20240119	101700	333839530	15640	15640	15640	15640	20
509	20240119	101600	333526730	15630	15630	15630	15630	31
510	20240119	101500	333042200	15640	15640	15640	15640	1
511	20240119	101400	333026560	15630	15630	15630	15630	0
512	20240119	101300	333026560	15630	15630	15630	15630	2
513	20240119	101200	332995300	15640	15630	15640	15630	393
514	20240119	101100	326852080	15620	15620	15620	15620	104
515	20240119	101000	325227600	15620	15620	15620	15620	171
516	20240119	100900	322556580	15620	15620	15620	15620	40
517	20240119	100800	321931780	15610	15610	15610	15610	0
518	20240119	100700	321931780	15610	15610	15610	15610	40
519	20240119	100600	321307380	15610	15610	15610	15610	38
520	20240119	100500	320714200	15610	15610	15610	15610	10
521	20240119	100400	320558100	15610	15600	15610	15600	32
522	20240119	100300	320058780	15600	15600	15600	15600	0
523	20240119	100200	320058780	15600	15600	15600	15600	0
524	20240119	100100	320058780	15600	15600	15600	15600	7
525	20240119	100000	319949580	15600	15600	15600	15600	0
526	20240119	095900	319949580	15600	15600	15600	15600	10
527	20240119	095800	319793580	15600	15600	15600	15600	10
528	20240119	095700	319637580	15610	15600	15610	15600	51
529	20240119	095600	318841480	15600	15600	15600	15600	0
530	20240119	095500	318841480	15600	15600	15600	15600	55
531	20240119	095400	317983480	15600	15580	15600	15580	720
532	20240119	095300	306753480	15590	15590	15590	15590	29
533	20240119	095200	306301370	15590	15590	15590	15590	213
534	20240119	095100	302980700	15590	15590	15590	15590	7
535	20240119	095000	302871570	15600	15600	15600	15600	2
536	20240119	094900	302840370	15590	15590	15590	15590	13
537	20240119	094800	302637700	15590	15590	15590	15590	8
538	20240119	094700	302512980	15590	15590	15590	15590	3
539	20240119	094600	302466210	15590	15600	15600	15590	83
540	20240119	094500	301171540	15600	15600	15600	15600	0
541	20240119	094400	301171540	15600	15600	15600	15600	184
542	20240119	094300	298301140	15600	15610	15610	15600	145
543	20240119	094200	296038780	15610	15610	15610	15610	1
544	20240119	094100	296023170	15600	15600	15600	15600	7
545	20240119	094000	295913970	15620	15620	15620	15620	21
546	20240119	093900	295585950	15620	15610	15620	15610	29
547	20240119	093800	295133010	15620	15620	15620	15600	28
548	20240119	093700	294696050	15600	15620	15620	15600	18
549	20240119	093600	294415120	15620	15620	15620	15620	29
550	20240119	093500	293962140	15620	15650	15650	15620	267
551	20240119	093400	289783830	15660	15650	15660	15650	3
552	20240119	093300	289736870	15660	15650	15660	15650	9
553	20240119	093200	289596000	15660	15650	15660	15650	128
554	20240119	093100	287592790	15650	15630	15650	15630	326
555	20240119	093000	282493050	15650	15630	15650	15630	675
556	20240119	092900	271932120	15630	15630	15630	15630	20
557	20240119	092800	271619520	15640	15640	15640	15640	0
558	20240119	092700	271619520	15640	15640	15640	15640	0
559	20240119	092600	271619520	15640	15640	15640	15640	9
560	20240119	092500	271478760	15640	15640	15640	15640	11
561	20240119	092400	271306720	15640	15640	15640	15640	320
562	20240119	092300	266301920	15650	15650	15650	15650	158
563	20240119	092200	263829220	15650	15650	15650	15650	12
564	20240119	092100	263641420	15650	15650	15650	15650	188
565	20240119	092000	260699220	15650	15650	15650	15650	1
566	20240119	091900	260683570	15670	15670	15670	15660	473
567	20240119	091800	253275090	15680	15680	15680	15660	1106
568	20240119	091700	235949040	15660	15660	15690	15660	1880
569	20240119	091600	206485470	15650	15630	15650	15630	107
570	20240119	091500	204811040	15650	15630	15650	15630	13
571	20240119	091400	204607650	15660	15640	15660	15640	371
572	20240119	091300	198798700	15660	15620	15660	15620	3066
573	20240119	091200	150871130	15610	15610	15610	15610	100
574	20240119	091100	149310130	15620	15580	15620	15570	101
575	20240119	091000	147736970	15620	15620	15630	15620	572
576	20240119	090900	138801330	15630	15630	15630	15630	0
577	20240119	090800	138801330	15630	15620	15630	15620	578
578	20240119	090700	129767290	15640	15630	15650	15630	792
579	20240119	090600	117380400	15610	15560	15610	15560	1931
580	20240119	090500	87300470	15570	15500	15570	15500	1080
581	20240119	090400	70540440	15410	15550	15550	15410	1051
582	20240119	090300	54276730	15550	15520	15550	15520	2244
583	20240119	090200	19444070	15520	15500	15530	15500	712
584	20240119	090100	8398340	15500	15460	15500	15460	193
585	20240119	090000	5408890	15450	15400	15490	15400	351