KissMeData/053080/min/candle-20240108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240108	193500	1820375980	15890	15890	15890	15890	1508
3	20240108	193400	1820375980	15890	15890	15890	15890	0
4	20240108	193300	1820375980	15890	15890	15890	15890	0
5	20240108	193200	1820375980	15890	15890	15890	15890	0
6	20240108	193100	1820375980	15890	15890	15890	15890	0
7	20240108	193000	1820375980	15890	15890	15890	15890	0
8	20240108	192900	1820375980	15890	15890	15890	15890	0
9	20240108	192800	1820375980	15890	15890	15890	15890	0
10	20240108	192700	1820375980	15890	15890	15890	15890	0
11	20240108	192600	1820375980	15890	15890	15890	15890	0
12	20240108	192500	1820375980	15890	15890	15890	15890	0
13	20240108	192400	1820375980	15890	15890	15890	15890	0
14	20240108	192300	1820375980	15890	15890	15890	15890	0
15	20240108	192200	1820375980	15890	15890	15890	15890	0
16	20240108	192100	1820375980	15890	15890	15890	15890	0
17	20240108	192000	1820375980	15890	15890	15890	15890	0
18	20240108	191900	1820375980	15890	15890	15890	15890	0
19	20240108	191800	1820375980	15890	15890	15890	15890	0
20	20240108	191700	1820375980	15890	15890	15890	15890	0
21	20240108	191600	1820375980	15890	15890	15890	15890	0
22	20240108	191500	1820375980	15890	15890	15890	15890	0
23	20240108	191400	1820375980	15890	15890	15890	15890	0
24	20240108	191300	1820375980	15890	15890	15890	15890	0
25	20240108	191200	1820375980	15890	15890	15890	15890	0
26	20240108	191100	1820375980	15890	15890	15890	15890	0
27	20240108	191000	1820375980	15890	15890	15890	15890	0
28	20240108	190900	1820375980	15890	15890	15890	15890	0
29	20240108	190800	1820375980	15890	15890	15890	15890	0
30	20240108	190700	1820375980	15890	15890	15890	15890	0
31	20240108	190600	1820375980	15890	15890	15890	15890	0
32	20240108	190500	1820375980	15890	15890	15890	15890	1508
33	20240108	190400	1820375980	15890	15890	15890	15890	0
34	20240108	190300	1820375980	15890	15890	15890	15890	0
35	20240108	190200	1820375980	15890	15890	15890	15890	0
36	20240108	190100	1820375980	15890	15890	15890	15890	0
37	20240108	190000	1820375980	15890	15890	15890	15890	0
38	20240108	185900	1820375980	15890	15890	15890	15890	0
39	20240108	185800	1820375980	15890	15890	15890	15890	0
40	20240108	185700	1820375980	15890	15890	15890	15890	0
41	20240108	185600	1820375980	15890	15890	15890	15890	0
42	20240108	185500	1820375980	15890	15890	15890	15890	0
43	20240108	185400	1820375980	15890	15890	15890	15890	0
44	20240108	185300	1820375980	15890	15890	15890	15890	0
45	20240108	185200	1820375980	15890	15890	15890	15890	0
46	20240108	185100	1820375980	15890	15890	15890	15890	0
47	20240108	185000	1820375980	15890	15890	15890	15890	0
48	20240108	184900	1820375980	15890	15890	15890	15890	0
49	20240108	184800	1820375980	15890	15890	15890	15890	0
50	20240108	184700	1820375980	15890	15890	15890	15890	0
51	20240108	184600	1820375980	15890	15890	15890	15890	0
52	20240108	184500	1820375980	15890	15890	15890	15890	0
53	20240108	184400	1820375980	15890	15890	15890	15890	0
54	20240108	184300	1820375980	15890	15890	15890	15890	0
55	20240108	184200	1820375980	15890	15890	15890	15890	0
56	20240108	184100	1820375980	15890	15890	15890	15890	0
57	20240108	184000	1820375980	15890	15890	15890	15890	0
58	20240108	183900	1820375980	15890	15890	15890	15890	0
59	20240108	183800	1820375980	15890	15890	15890	15890	0
60	20240108	183700	1820375980	15890	15890	15890	15890	0
61	20240108	183600	1820375980	15890	15890	15890	15890	0
62	20240108	183500	1820375980	15890	15890	15890	15890	1508
63	20240108	183400	1820375980	15890	15890	15890	15890	0
64	20240108	183300	1820375980	15890	15890	15890	15890	0
65	20240108	183200	1820375980	15890	15890	15890	15890	0
66	20240108	183100	1820375980	15890	15890	15890	15890	0
67	20240108	183000	1820375980	15890	15890	15890	15890	0
68	20240108	182900	1820375980	15890	15890	15890	15890	0
69	20240108	182800	1820375980	15890	15890	15890	15890	0
70	20240108	182700	1820375980	15890	15890	15890	15890	0
71	20240108	182600	1820375980	15890	15890	15890	15890	0
72	20240108	182500	1820375980	15890	15890	15890	15890	0
73	20240108	182400	1820375980	15890	15890	15890	15890	0
74	20240108	182300	1820375980	15890	15890	15890	15890	0
75	20240108	182200	1820375980	15890	15890	15890	15890	0
76	20240108	182100	1820375980	15890	15890	15890	15890	0
77	20240108	182000	1820375980	15890	15890	15890	15890	0
78	20240108	181900	1820375980	15890	15890	15890	15890	0
79	20240108	181800	1820375980	15890	15890	15890	15890	0
80	20240108	181700	1820375980	15890	15890	15890	15890	0
81	20240108	181600	1820375980	15890	15890	15890	15890	0
82	20240108	181500	1820375980	15890	15890	15890	15890	0
83	20240108	181400	1820375980	15890	15890	15890	15890	0
84	20240108	181300	1820375980	15890	15890	15890	15890	0
85	20240108	181200	1820375980	15890	15890	15890	15890	0
86	20240108	181100	1820375980	15890	15890	15890	15890	0
87	20240108	181000	1820375980	15890	15890	15890	15890	0
88	20240108	180900	1820375980	15890	15890	15890	15890	0
89	20240108	180800	1820375980	15890	15890	15890	15890	0
90	20240108	180700	1820375980	15890	15890	15890	15890	0
91	20240108	180600	1820375980	15890	15890	15890	15890	0
92	20240108	180500	1820375980	15890	15890	15890	15890	1508
93	20240108	180400	1820375980	15890	15890	15890	15890	0
94	20240108	180300	1820375980	15890	15890	15890	15890	0
95	20240108	180200	1820375980	15890	15890	15890	15890	0
96	20240108	180100	1820375980	15890	15890	15890	15890	0
97	20240108	180000	1820375980	15890	15890	15890	15890	0
98	20240108	175900	1820375980	15890	15890	15890	15890	0
99	20240108	175800	1820375980	15890	15890	15890	15890	0
100	20240108	175700	1820375980	15890	15890	15890	15890	0
101	20240108	175600	1820375980	15890	15890	15890	15890	0
102	20240108	175500	1820375980	15890	15890	15890	15890	0
103	20240108	175400	1820375980	15890	15890	15890	15890	0
104	20240108	175300	1820375980	15890	15890	15890	15890	0
105	20240108	175200	1820375980	15890	15890	15890	15890	0
106	20240108	175100	1820375980	15890	15890	15890	15890	0
107	20240108	175000	1820375980	15890	15890	15890	15890	0
108	20240108	174900	1820375980	15890	15890	15890	15890	0
109	20240108	174800	1820375980	15890	15890	15890	15890	0
110	20240108	174700	1820375980	15890	15890	15890	15890	0
111	20240108	174600	1820375980	15890	15890	15890	15890	0
112	20240108	174500	1820375980	15890	15890	15890	15890	0
113	20240108	174400	1820375980	15890	15890	15890	15890	0
114	20240108	174300	1820375980	15890	15890	15890	15890	0
115	20240108	174200	1820375980	15890	15890	15890	15890	0
116	20240108	174100	1820375980	15890	15890	15890	15890	0
117	20240108	174000	1820375980	15890	15890	15890	15890	0
118	20240108	173900	1820375980	15890	15890	15890	15890	0
119	20240108	173800	1820375980	15890	15890	15890	15890	0
120	20240108	173700	1820375980	15890	15890	15890	15890	0
121	20240108	173600	1820375980	15890	15890	15890	15890	0
122	20240108	173500	1820375980	15890	15890	15890	15890	1508
123	20240108	173400	1820375980	15890	15890	15890	15890	0
124	20240108	173300	1820375980	15890	15890	15890	15890	0
125	20240108	173200	1820375980	15890	15890	15890	15890	0
126	20240108	173100	1820375980	15890	15890	15890	15890	0
127	20240108	173000	1820375980	15890	15890	15890	15890	0
128	20240108	172900	1820375980	15890	15890	15890	15890	0
129	20240108	172800	1820375980	15890	15890	15890	15890	0
130	20240108	172700	1820375980	15890	15890	15890	15890	0
131	20240108	172600	1820375980	15890	15890	15890	15890	0
132	20240108	172500	1820375980	15890	15890	15890	15890	0
133	20240108	172400	1820375980	15890	15890	15890	15890	0
134	20240108	172300	1820375980	15890	15890	15890	15890	0
135	20240108	172200	1820375980	15890	15890	15890	15890	0
136	20240108	172100	1820375980	15890	15890	15890	15890	0
137	20240108	172000	1820375980	15890	15890	15890	15890	0
138	20240108	171900	1820375980	15890	15890	15890	15890	0
139	20240108	171800	1820375980	15890	15890	15890	15890	0
140	20240108	171700	1820375980	15890	15890	15890	15890	0
141	20240108	171600	1820375980	15890	15890	15890	15890	0
142	20240108	171500	1820375980	15890	15890	15890	15890	0
143	20240108	171400	1820375980	15890	15890	15890	15890	0
144	20240108	171300	1820375980	15890	15890	15890	15890	0
145	20240108	171200	1820375980	15890	15890	15890	15890	0
146	20240108	171100	1820375980	15890	15890	15890	15890	0
147	20240108	171000	1820375980	15890	15890	15890	15890	0
148	20240108	170900	1820375980	15890	15890	15890	15890	0
149	20240108	170800	1820375980	15890	15890	15890	15890	0
150	20240108	170700	1820375980	15890	15890	15890	15890	0
151	20240108	170600	1820375980	15890	15890	15890	15890	0
152	20240108	170500	1820375980	15890	15890	15890	15890	1508
153	20240108	170400	1820375980	15890	15890	15890	15890	0
154	20240108	170300	1820375980	15890	15890	15890	15890	0
155	20240108	170200	1820375980	15890	15890	15890	15890	0
156	20240108	170100	1820375980	15890	15890	15890	15890	0
157	20240108	170000	1820375980	15890	15890	15890	15890	0
158	20240108	165900	1820375980	15890	15890	15890	15890	0
159	20240108	165800	1820375980	15890	15890	15890	15890	0
160	20240108	165700	1820375980	15890	15890	15890	15890	0
161	20240108	165600	1820375980	15890	15890	15890	15890	0
162	20240108	165500	1820375980	15890	15890	15890	15890	0
163	20240108	165400	1820375980	15890	15890	15890	15890	0
164	20240108	165300	1820375980	15890	15890	15890	15890	0
165	20240108	165200	1820375980	15890	15890	15890	15890	0
166	20240108	165100	1820375980	15890	15890	15890	15890	0
167	20240108	165000	1820375980	15890	15890	15890	15890	0
168	20240108	164900	1820375980	15890	15890	15890	15890	0
169	20240108	164800	1820375980	15890	15890	15890	15890	0
170	20240108	164700	1820375980	15890	15890	15890	15890	0
171	20240108	164600	1820375980	15890	15890	15890	15890	0
172	20240108	164500	1820375980	15890	15890	15890	15890	0
173	20240108	164400	1820375980	15890	15890	15890	15890	0
174	20240108	164300	1820375980	15890	15890	15890	15890	0
175	20240108	164200	1820375980	15890	15890	15890	15890	0
176	20240108	164100	1820375980	15890	15890	15890	15890	0
177	20240108	164000	1820375980	15890	15890	15890	15890	0
178	20240108	163900	1820375980	15890	15890	15890	15890	0
179	20240108	163800	1820375980	15890	15890	15890	15890	0
180	20240108	163700	1820375980	15890	15890	15890	15890	0
181	20240108	163600	1820375980	15890	15890	15890	15890	0
182	20240108	163500	1820375980	15890	15890	15890	15890	1508
183	20240108	163400	1820375980	15890	15890	15890	15890	0
184	20240108	163300	1820375980	15890	15890	15890	15890	0
185	20240108	163200	1820375980	15890	15890	15890	15890	0
186	20240108	163100	1820375980	15890	15890	15890	15890	0
187	20240108	163000	1820375980	15890	15890	15890	15890	0
188	20240108	162900	1820375980	15890	15890	15890	15890	0
189	20240108	162800	1820375980	15890	15890	15890	15890	0
190	20240108	162700	1820375980	15890	15890	15890	15890	0
191	20240108	162600	1820375980	15890	15890	15890	15890	0
192	20240108	162500	1820375980	15890	15890	15890	15890	0
193	20240108	162400	1820375980	15890	15890	15890	15890	0
194	20240108	162300	1820375980	15890	15890	15890	15890	0
195	20240108	162200	1820375980	15890	15890	15890	15890	0
196	20240108	162100	1820375980	15890	15890	15890	15890	0
197	20240108	162000	1820375980	15890	15890	15890	15890	0
198	20240108	161900	1820375980	15890	15890	15890	15890	0
199	20240108	161800	1820375980	15890	15890	15890	15890	0
200	20240108	161700	1820375980	15890	15890	15890	15890	0
201	20240108	161600	1820375980	15890	15890	15890	15890	0
202	20240108	161500	1820375980	15890	15890	15890	15890	0
203	20240108	161400	1820375980	15890	15890	15890	15890	0
204	20240108	161300	1820375980	15890	15890	15890	15890	0
205	20240108	161200	1820375980	15890	15890	15890	15890	0
206	20240108	161100	1820375980	15890	15890	15890	15890	0
207	20240108	161000	1820375980	15890	15890	15890	15890	0
208	20240108	160900	1820375980	15890	15890	15890	15890	0
209	20240108	160800	1820375980	15890	15890	15890	15890	0
210	20240108	160700	1820375980	15890	15890	15890	15890	0
211	20240108	160600	1820375980	15890	15890	15890	15890	0
212	20240108	160500	1820375980	15890	15890	15890	15890	1508
213	20240108	160400	1820375980	15890	15890	15890	15890	0
214	20240108	160300	1820375980	15890	15890	15890	15890	0
215	20240108	160200	1820375980	15890	15890	15890	15890	0
216	20240108	160100	1820375980	15890	15890	15890	15890	0
217	20240108	160000	1820375980	15890	15890	15890	15890	0
218	20240108	155900	1820375980	15890	15890	15890	15890	0
219	20240108	155800	1820375980	15890	15890	15890	15890	0
220	20240108	155700	1820375980	15890	15890	15890	15890	0
221	20240108	155600	1820375980	15890	15890	15890	15890	0
222	20240108	155500	1820375980	15890	15890	15890	15890	0
223	20240108	155400	1820375980	15890	15890	15890	15890	0
224	20240108	155300	1820375980	15890	15890	15890	15890	0
225	20240108	155200	1820375980	15890	15890	15890	15890	0
226	20240108	155100	1820375980	15890	15890	15890	15890	0
227	20240108	155000	1820375980	15890	15890	15890	15890	0
228	20240108	154900	1820375980	15890	15890	15890	15890	0
229	20240108	154800	1820375980	15890	15890	15890	15890	0
230	20240108	154700	1820375980	15890	15890	15890	15890	0
231	20240108	154600	1820375980	15890	15890	15890	15890	0
232	20240108	154500	1820375980	15890	15890	15890	15890	0
233	20240108	154400	1820375980	15890	15890	15890	15890	0
234	20240108	154300	1820375980	15890	15890	15890	15890	0
235	20240108	154200	1820375980	15890	15890	15890	15890	0
236	20240108	154100	1820375980	15890	15890	15890	15890	0
237	20240108	154000	1820375980	15890	15890	15890	15890	0
238	20240108	153900	1820375980	15890	15890	15890	15890	0
239	20240108	153800	1820375980	15890	15890	15890	15890	0
240	20240108	153700	1820375980	15890	15890	15890	15890	0
241	20240108	153600	1820375980	15890	15890	15890	15890	0
242	20240108	153500	1820375980	15890	15890	15890	15890	1508
243	20240108	153400	1820375980	15890	15890	15890	15890	0
244	20240108	153300	1820375980	15890	15890	15890	15890	0
245	20240108	153200	1820375980	15890	15890	15890	15890	0
246	20240108	153100	1820375980	15890	15890	15890	15890	0
247	20240108	153000	1820375980	15890	15890	15890	15890	1508
248	20240108	152900	1796413860	15890	15890	15890	15890	0
249	20240108	152800	1796413860	15890	15890	15890	15890	0
250	20240108	152700	1796413860	15890	15890	15890	15890	0
251	20240108	152600	1796413860	15890	15890	15890	15890	0
252	20240108	152500	1796413860	15890	15890	15890	15890	0
253	20240108	152400	1796413860	15890	15890	15890	15890	0
254	20240108	152300	1796413860	15890	15890	15890	15890	0
255	20240108	152200	1796413860	15890	15890	15890	15890	0
256	20240108	152100	1796413860	15890	15890	15890	15890	0
257	20240108	152000	1796413860	15890	15890	15890	15890	0
258	20240108	151900	1796413860	15890	15890	15890	15880	281
259	20240108	151800	1791949290	15890	15900	15900	15880	229
260	20240108	151700	1788309050	15900	15910	15910	15900	195
261	20240108	151600	1785207620	15910	15900	15910	15900	116
262	20240108	151500	1783362680	15900	15890	15900	15890	117
263	20240108	151400	1781503180	15890	15890	15890	15890	110
264	20240108	151300	1779755280	15870	15870	15870	15870	245
265	20240108	151200	1775867130	15870	15880	15890	15870	369
266	20240108	151100	1770007460	15880	15880	15880	15880	114
267	20240108	151000	1768197140	15890	15870	15890	15870	13
268	20240108	150900	1767990610	15860	15860	15860	15860	13
269	20240108	150800	1767784430	15860	15860	15900	15850	77
270	20240108	150700	1766563480	15860	15860	15860	15860	3
271	20240108	150600	1766515900	15850	15860	15860	15850	272
272	20240108	150500	1762202980	15860	15860	15860	15860	338
273	20240108	150400	1756842300	15860	15860	15860	15860	17
274	20240108	150300	1756572680	15860	15860	15860	15860	10
275	20240108	150200	1756414080	15850	15860	15860	15850	28
276	20240108	150100	1755970010	15860	15860	15860	15860	0
277	20240108	150000	1755970010	15860	15840	15860	15840	473
278	20240108	145900	1748477450	15840	15840	15840	15840	25
279	20240108	145800	1748081450	15840	15840	15840	15840	63
280	20240108	145700	1747083530	15840	15840	15840	15840	24
281	20240108	145600	1746703370	15840	15850	15850	15840	279
282	20240108	145500	1742283020	15850	15850	15850	15850	0
283	20240108	145400	1742283020	15850	15850	15850	15850	53
284	20240108	145300	1741442970	15850	15840	15850	15840	59
285	20240108	145200	1740508210	15820	15840	15840	15820	207
286	20240108	145100	1737232870	15850	15840	15850	15840	122
287	20240108	145000	1735300270	15840	15830	15840	15830	417
288	20240108	144900	1728695090	15840	15840	15840	15840	10
289	20240108	144800	1728536690	15830	15830	15830	15830	0
290	20240108	144700	1728536690	15830	15830	15830	15830	415
291	20240108	144600	1721967240	15830	15830	15830	15830	0
292	20240108	144500	1721967240	15830	15830	15830	15830	68
293	20240108	144400	1720890800	15840	15830	15840	15830	231
294	20240108	144300	1717234030	15830	15820	15830	15820	70
295	20240108	144200	1716126440	15820	15820	15820	15820	20
296	20240108	144100	1715810040	15830	15830	15830	15830	0
297	20240108	144000	1715810040	15830	15830	15830	15830	1
298	20240108	143900	1715794210	15830	15830	15830	15830	22
299	20240108	143800	1715445950	15830	15840	15840	15830	64
300	20240108	143700	1714432730	15830	15830	15830	15830	13
301	20240108	143600	1714226940	15830	15830	15830	15830	0
302	20240108	143500	1714226940	15830	15830	15830	15830	0
303	20240108	143400	1714226940	15830	15830	15830	15830	156
304	20240108	143300	1711757460	15840	15820	15840	15820	255
305	20240108	143200	1707723260	15830	15830	15830	15830	15
306	20240108	143100	1707485810	15830	15840	15840	15830	316
307	20240108	143000	1702482840	15840	15840	15840	15840	100
308	20240108	142900	1700898840	15840	15840	15840	15840	300
309	20240108	142800	1696146840	15850	15860	15860	15850	48
310	20240108	142700	1695385890	15860	15850	15860	15850	246
311	20240108	142600	1691486360	15860	15860	15860	15860	101
312	20240108	142500	1689884500	15860	15900	15900	15860	1609
313	20240108	142400	1664357800	15890	15870	15890	15870	67
314	20240108	142300	1663294490	15870	15870	15870	15870	17
315	20240108	142200	1663024700	15870	15870	15870	15870	0
316	20240108	142100	1663024700	15870	15870	15870	15870	1208
317	20240108	142000	1643853740	15870	15870	15870	15870	5
318	20240108	141900	1643774390	15870	15890	15890	15870	323
319	20240108	141800	1638648240	15890	15890	15890	15890	0
320	20240108	141700	1638648240	15890	15890	15890	15890	103
321	20240108	141600	1637011570	15900	15910	15910	15900	51
322	20240108	141500	1636200660	15890	15890	15890	15890	0
323	20240108	141400	1636200660	15890	15890	15890	15890	65
324	20240108	141300	1635167810	15890	15890	15890	15890	30
325	20240108	141200	1634691110	15890	15890	15890	15890	0
326	20240108	141100	1634691110	15890	15890	15890	15890	182
327	20240108	141000	1631799130	15880	15870	15880	15870	246
328	20240108	140900	1627893650	15890	15890	15890	15890	0
329	20240108	140800	1627893650	15890	15890	15890	15890	6
330	20240108	140700	1627798310	15880	15880	15880	15880	110
331	20240108	140600	1626051510	15880	15880	15880	15880	190
332	20240108	140500	1623034310	15870	15870	15870	15870	677
333	20240108	140400	1612290320	15860	15860	15860	15860	243
334	20240108	140300	1608436340	15860	15860	15860	15860	72
335	20240108	140200	1607294420	15860	15870	15870	15860	50
336	20240108	140100	1606501220	15870	15870	15870	15870	100
337	20240108	140000	1604914220	15870	15870	15870	15870	20
338	20240108	135900	1604596820	15870	15870	15870	15870	0
339	20240108	135800	1604596820	15870	15860	15870	15860	251
340	20240108	135700	1600614860	15860	15860	15860	15860	44
341	20240108	135600	1599917020	15860	15870	15870	15860	61
342	20240108	135500	1598948960	15870	15870	15870	15870	11
343	20240108	135400	1598774390	15820	15820	15820	15820	0
344	20240108	135300	1598774390	15820	15860	15860	15820	300
345	20240108	135200	1594022350	15830	15830	15830	15830	0
346	20240108	135100	1594022350	15830	15870	15870	15830	59
347	20240108	135000	1593088140	15830	15830	15830	15830	0
348	20240108	134900	1593088140	15830	15830	15830	15830	0
349	20240108	134800	1593088140	15830	15830	15830	15830	0
350	20240108	134700	1593088140	15830	15830	15830	15830	100
351	20240108	134600	1591505140	15820	15820	15820	15820	0
352	20240108	134500	1591505140	15820	15820	15820	15820	10
353	20240108	134400	1591346940	15820	15820	15820	15820	20
354	20240108	134300	1591030540	15870	15860	15870	15860	21
355	20240108	134200	1590697390	15860	15860	15860	15860	30
356	20240108	134100	1590221590	15860	15860	15860	15860	28
357	20240108	134000	1589777510	15870	15870	15870	15870	21
358	20240108	133900	1589444240	15870	15870	15870	15870	38
359	20240108	133800	1588841180	15820	15820	15820	15820	226
360	20240108	133700	1585265860	15810	15810	15810	15810	0
361	20240108	133600	1585265860	15810	15820	15820	15810	222
362	20240108	133500	1581754020	15820	15820	15820	15750	389
363	20240108	133400	1575608090	15820	15820	15820	15820	30
364	20240108	133300	1575133490	15820	15800	15820	15800	407
365	20240108	133200	1568702750	15800	15780	15800	15780	390
366	20240108	133100	1562546890	15760	15760	15760	15760	0
367	20240108	133000	1562546890	15760	15760	15760	15750	577
368	20240108	132900	1553454940	15770	15760	15770	15760	122
369	20240108	132800	1551531400	15740	15750	15750	15740	329
370	20240108	132700	1546352740	15750	15750	15760	15750	363
371	20240108	132600	1540635480	15750	15760	15760	15750	54
372	20240108	132500	1539784900	15760	15760	15760	15750	42
373	20240108	132400	1539123280	15750	15750	15750	15750	271
374	20240108	132300	1534855030	15750	15750	15750	15750	0
375	20240108	132200	1534855030	15750	15750	15750	15750	0
376	20240108	132100	1534855030	15750	15750	15750	15750	304
377	20240108	132000	1530067030	15750	15760	15760	15740	524
378	20240108	131900	1521813290	15770	15790	15790	15770	115
379	20240108	131800	1519999040	15770	15780	15780	15760	251
380	20240108	131700	1516041100	15790	15790	15790	15790	109
381	20240108	131600	1514319990	15800	15800	15800	15800	23
382	20240108	131500	1513956590	15790	15800	15800	15790	14
383	20240108	131400	1513735490	15800	15800	15800	15800	0
384	20240108	131300	1513735490	15800	15800	15800	15800	50
385	20240108	131200	1512945490	15800	15800	15800	15800	1
386	20240108	131100	1512929690	15800	15800	15800	15800	22
387	20240108	131000	1512582090	15800	15800	15800	15800	42
388	20240108	130900	1511918490	15800	15800	15800	15800	11
389	20240108	130800	1511744690	15820	15820	15820	15820	31
390	20240108	130700	1511254270	15800	15820	15820	15800	17
391	20240108	130600	1510985630	15800	15800	15800	15800	0
392	20240108	130500	1510985630	15800	15750	15800	15750	583
393	20240108	130400	1501783900	15750	15790	15790	15750	336
394	20240108	130300	1496486350	15800	15800	15800	15800	11
395	20240108	130200	1496312550	15800	15800	15800	15800	2
396	20240108	130100	1496280950	15780	15780	15780	15780	50
397	20240108	130000	1495491950	15800	15800	15800	15800	101
398	20240108	125900	1493896150	15800	15800	15800	15800	87
399	20240108	125800	1492521550	15800	15820	15820	15740	3241
400	20240108	125700	1441398910	15820	15820	15820	15800	1848
401	20240108	125600	1412192770	15820	15820	15820	15820	36
402	20240108	125500	1411623250	15820	15830	15830	15820	60
403	20240108	125400	1410673550	15820	15830	15830	15820	551
404	20240108	125300	1401954430	15840	15840	15840	15830	498
405	20240108	125200	1394067710	15840	15840	15840	15840	43
406	20240108	125100	1393386590	15850	15850	15850	15850	7
407	20240108	125000	1393275640	15840	15870	15870	15840	850
408	20240108	124900	1379800330	15870	15870	15870	15870	0
409	20240108	124800	1379800330	15870	15870	15870	15870	52
410	20240108	124700	1378975090	15870	15870	15870	15870	222
411	20240108	124600	1375451950	15870	15870	15870	15870	26
412	20240108	124500	1375039330	15870	15870	15870	15870	184
413	20240108	124400	1372119250	15870	15870	15870	15870	101
414	20240108	124300	1370516380	15870	15870	15870	15870	0
415	20240108	124200	1370516380	15870	15870	15870	15870	191
416	20240108	124100	1367485210	15880	15880	15880	15880	15
417	20240108	124000	1367247010	15880	15890	15890	15880	303
418	20240108	123900	1362433430	15890	15890	15890	15890	200
419	20240108	123800	1359255430	15920	15900	15920	15900	102
420	20240108	123700	1357633590	15910	15910	15910	15910	50
421	20240108	123600	1356838090	15900	15900	15900	15900	80
422	20240108	123500	1355566090	15900	15900	15900	15900	0
423	20240108	123400	1355566090	15900	15900	15900	15900	104
424	20240108	123300	1353912490	15900	15900	15900	15900	17
425	20240108	123200	1353642190	15900	15900	15900	15900	15
426	20240108	123100	1353403690	15900	15870	15900	15870	166
427	20240108	123000	1350767020	15870	15870	15870	15870	11
428	20240108	122900	1350592450	15870	15870	15870	15870	23
429	20240108	122800	1350227440	15870	15870	15870	15870	12
430	20240108	122700	1350037000	15870	15870	15870	15870	81
431	20240108	122600	1348751530	15870	15870	15870	15870	0
432	20240108	122500	1348751530	15870	15870	15870	15870	0
433	20240108	122400	1348751530	15870	15870	15870	15870	7
434	20240108	122300	1348640440	15810	15870	15870	15810	2064
435	20240108	122200	1315961880	15870	15870	15870	15870	0
436	20240108	122100	1315961880	15870	15870	15870	15870	576
437	20240108	122000	1306820760	15900	15870	15900	15870	75
438	20240108	121900	1305630450	15870	15870	15870	15870	27
439	20240108	121800	1305201960	15900	15900	15900	15900	0
440	20240108	121700	1305201960	15900	15900	15900	15900	76
441	20240108	121600	1303993560	15900	15900	15900	15900	202
442	20240108	121500	1300781760	15900	15900	15900	15900	146
443	20240108	121400	1298460360	15900	15900	15900	15900	1
444	20240108	121300	1298444460	15850	15850	15850	15850	1
445	20240108	121200	1298428610	15850	15890	15910	15850	1363
446	20240108	121100	1276795720	15840	15850	15850	15840	1061
447	20240108	121000	1259987710	15860	15860	15860	15860	96
448	20240108	120900	1258465150	15870	15870	15870	15870	103
449	20240108	120800	1256830540	15870	15870	15870	15870	0
450	20240108	120700	1256830540	15870	15870	15870	15870	2
451	20240108	120600	1256798800	15870	15870	15870	15870	166
452	20240108	120500	1254164380	15870	15870	15870	15860	524
453	20240108	120400	1245850100	15880	15910	15910	15880	609
454	20240108	120300	1236178270	15880	15880	15880	15880	0
455	20240108	120200	1236178270	15880	15880	15880	15880	0
456	20240108	120100	1236178270	15880	15880	15880	15880	20
457	20240108	120000	1235860670	15880	15880	15880	15880	0
458	20240108	115900	1235860670	15880	15890	15890	15880	230
459	20240108	115800	1232207860	15900	15900	15900	15900	100
460	20240108	115700	1230617860	15900	15900	15900	15900	0
461	20240108	115600	1230617860	15900	15900	15900	15900	201
462	20240108	115500	1227421960	15880	15880	15880	15880	0
463	20240108	115400	1227421960	15880	15910	15910	15880	627
464	20240108	115300	1217459520	15910	15910	15910	15910	110
465	20240108	115200	1215709420	15910	15910	15910	15910	0
466	20240108	115100	1215709420	15910	15910	15910	15910	252
467	20240108	115000	1211700100	15910	15900	15910	15900	127
468	20240108	114900	1209679540	15900	15910	15910	15900	57
469	20240108	114800	1208773170	15900	15900	15900	15900	37
470	20240108	114700	1208184870	15900	15900	15900	15900	51
471	20240108	114600	1207373970	15900	15900	15900	15900	47
472	20240108	114500	1206626670	15900	15900	15900	15900	0
473	20240108	114400	1206626670	15900	15900	15900	15900	103
474	20240108	114300	1204988970	15900	15890	15900	15890	112
475	20240108	114200	1203209170	15890	15890	15890	15890	24
476	20240108	114100	1202827810	15870	15870	15870	15870	50
477	20240108	114000	1202034310	15870	15870	15870	15870	0
478	20240108	113900	1202034310	15870	15870	15870	15870	237
479	20240108	113800	1198273120	15870	15870	15870	15870	17
480	20240108	113700	1198003330	15870	15870	15870	15870	75
481	20240108	113600	1196813080	15870	15870	15870	15870	21
482	20240108	113500	1196479810	15870	15870	15870	15870	197
483	20240108	113400	1193353420	15860	15860	15860	15860	4
484	20240108	113300	1193289980	15860	15860	15860	15860	33
485	20240108	113200	1192766600	15870	15890	15890	15870	231
486	20240108	113100	1189096670	15890	15890	15900	15880	59
487	20240108	113000	1188159140	15890	15890	15900	15890	114
488	20240108	112900	1186347580	15890	15860	15890	15860	91
489	20240108	112800	1184903990	15830	15830	15830	15830	80
490	20240108	112700	1183637590	15830	15830	15830	15830	1068
491	20240108	112600	1166731150	15830	15830	15830	15830	50
492	20240108	112500	1165939650	15830	15830	15830	15830	90
493	20240108	112400	1164514950	15830	15830	15830	15830	21
494	20240108	112300	1164182520	15830	15840	15840	15830	330
495	20240108	112200	1158957200	15840	15820	15840	15820	41
496	20240108	112100	1158308530	15830	15840	15840	15830	538
497	20240108	112000	1149788960	15840	15860	15860	15840	180
498	20240108	111900	1146935480	15860	15860	15860	15860	121
499	20240108	111800	1145016420	15860	15870	15880	15860	396
500	20240108	111700	1138733760	15880	15860	15880	15860	181
501	20240108	111600	1135860900	15860	15850	15860	15850	90
502	20240108	111500	1134434390	15850	15830	15850	15830	29
503	20240108	111400	1133974880	15830	15860	15860	15830	467
504	20240108	111300	1126579380	15840	15850	15850	15840	20
505	20240108	111200	1126262560	15840	15840	15840	15840	1034
506	20240108	111100	1109884000	15840	15890	15890	15830	1070
507	20240108	111000	1092917980	15910	15890	15910	15880	140
508	20240108	110900	1090694460	15890	15890	15890	15890	31
509	20240108	110800	1090201870	15890	15910	15910	15890	33
510	20240108	110700	1089677400	15880	15880	15880	15880	1124
511	20240108	110600	1071828280	15880	15870	15880	15870	112
512	20240108	110500	1070050720	15880	15880	15880	15880	73
513	20240108	110400	1068891480	15880	15880	15880	15880	261
514	20240108	110300	1064746800	15880	15910	15910	15880	1030
515	20240108	110200	1048373170	15910	15950	15950	15910	441
516	20240108	110100	1041352120	15950	15970	15970	15950	379
517	20240108	110000	1035307050	15970	15970	15970	15950	2189
518	20240108	105900	1000365030	15980	15970	15980	15970	93
519	20240108	105800	998879780	15970	15970	15970	15970	11
520	20240108	105700	998704110	15970	15980	15980	15970	186
521	20240108	105600	995732830	15960	15960	15980	15960	1150
522	20240108	105500	977377850	15950	15950	15950	15950	61
523	20240108	105400	976404900	15950	15960	15960	15950	124
524	20240108	105300	974427080	15960	15950	15960	15950	69
525	20240108	105200	973326150	15960	15960	15960	15950	57
526	20240108	105100	972416630	15960	15960	15960	15960	56
527	20240108	105000	971522870	15930	15930	15930	15930	300
528	20240108	104900	966743870	15930	15940	15940	15930	9
529	20240108	104800	966600470	15930	15930	15930	15930	6
530	20240108	104700	966504890	15930	15960	15960	15930	1174
531	20240108	104600	947779580	15970	15980	15980	15970	1166
532	20240108	104500	929158550	15980	15980	15980	15970	166
533	20240108	104400	926506870	15970	15980	15980	15970	225
534	20240108	104300	922912190	16000	16020	16020	16000	130
535	20240108	104200	920830190	16020	16010	16020	15980	2239
536	20240108	104100	885000230	16020	16020	16020	16020	119
537	20240108	104000	883093850	16020	16050	16050	16020	39
538	20240108	103900	882469040	16050	16050	16050	16050	27
539	20240108	103800	882035690	16050	16050	16050	16050	1
540	20240108	103700	882019640	16020	16050	16050	16020	866
541	20240108	103600	868133840	16050	16060	16060	16050	127
542	20240108	103500	866095390	16060	16060	16060	16060	23
543	20240108	103400	865726010	16050	16050	16050	16050	129
544	20240108	103300	863655560	16060	16060	16060	16060	13
545	20240108	103200	863446780	16060	16060	16060	16060	18
546	20240108	103100	863157700	16060	16040	16060	16040	37
547	20240108	103000	862563920	16060	16060	16060	16060	29
548	20240108	102900	862098180	16060	16040	16060	16030	1482
549	20240108	102800	838309830	16040	16040	16040	16040	122
550	20240108	102700	836352950	16040	16040	16040	16040	133
551	20240108	102600	834219630	16050	16060	16070	16050	241
552	20240108	102500	830350420	16070	16070	16070	16070	142
553	20240108	102400	828068480	16090	16090	16090	16090	1
554	20240108	102300	828052390	16090	16090	16090	16080	56
555	20240108	102200	827151630	16090	16110	16140	16090	78
556	20240108	102100	825894910	16110	16130	16130	16110	107
557	20240108	102000	824171120	16120	16170	16170	16050	549
558	20240108	101900	815342340	16170	16180	16180	16170	67
559	20240108	101800	814258310	16180	16180	16180	16180	0
560	20240108	101700	814258310	16180	16180	16180	16180	490
561	20240108	101600	806330110	16170	16170	16170	16170	96
562	20240108	101500	804777790	16160	16160	16160	16160	92
563	20240108	101400	803291070	16160	16160	16160	16160	169
564	20240108	101300	800560030	16160	16160	16160	16160	24
565	20240108	101200	800172190	16160	16160	16160	16160	30
566	20240108	101100	799687390	16160	16080	16160	16080	368
567	20240108	101000	793765710	16100	16130	16130	16100	363
568	20240108	100900	787919970	16160	16160	16160	16160	203
569	20240108	100800	784639490	16180	16190	16190	16160	1755
570	20240108	100700	756273130	16190	16160	16190	16160	490
571	20240108	100600	748353440	16160	16160	16160	16160	114
572	20240108	100500	746511200	16160	16080	16160	16080	3475
573	20240108	100400	690533810	16090	16090	16090	16090	12
574	20240108	100300	690340730	16090	16090	16090	16090	15
575	20240108	100200	690099380	16100	16100	16100	16100	78
576	20240108	100100	688843580	16100	16130	16130	16100	250
577	20240108	100000	684811630	16130	16130	16130	16130	11
578	20240108	095900	684634200	16130	16130	16130	16130	387
579	20240108	095800	678391890	16130	16120	16130	16120	143
580	20240108	095700	676085830	16130	16130	16130	16130	173
581	20240108	095600	673295340	16130	16130	16130	16130	0
582	20240108	095500	673295340	16130	16130	16130	16130	47
583	20240108	095400	672537230	16130	16120	16130	16120	50
584	20240108	095300	671731070	15970	15980	15980	15960	43
585	20240108	095200	671044500	15930	16050	16050	15930	609
586	20240108	095100	661326820	16050	15970	16050	15970	14088
587	20240108	095000	435880070	15950	15970	15970	15950	82
588	20240108	094900	434571010	15970	15970	15970	15970	76
589	20240108	094800	433357290	15970	15970	15970	15970	510
590	20240108	094700	425212590	15970	15970	15970	15970	10
591	20240108	094600	425052890	15970	15970	15970	15970	52
592	20240108	094500	424222450	15980	15990	15990	15900	94
593	20240108	094400	422723010	15990	15900	15990	15900	207
594	20240108	094300	419429630	15900	15870	15900	15870	1276
595	20240108	094200	399166450	15850	15850	15850	15850	75
596	20240108	094100	397977700	15850	15880	15880	15850	235
597	20240108	094000	394251460	15880	15890	15890	15880	17
598	20240108	093900	393981340	15890	15900	15900	15890	43
599	20240108	093800	393297650	15900	15900	15900	15900	65
600	20240108	093700	392264150	15900	15900	15900	15900	37
601	20240108	093600	391675850	15910	15910	15910	15840	803
602	20240108	093500	378954860	15840	15910	15910	15840	1302
603	20240108	093400	358306120	15910	15980	15980	15910	61
604	20240108	093300	357333610	15980	15940	15980	15940	934
605	20240108	093200	342420020	15940	16000	16000	15890	1633
606	20240108	093100	316391350	16000	16000	16000	16000	95
607	20240108	093000	314871350	16000	16000	16000	16000	8
608	20240108	092900	314743350	16000	15980	16000	15970	1434
609	20240108	092800	291824340	15980	16000	16000	15980	31
610	20240108	092700	291328740	15970	16000	16050	15970	2224
611	20240108	092600	255776130	16000	15990	16000	15980	333
612	20240108	092500	250451360	16000	16000	16000	16000	11
613	20240108	092400	250275360	16000	16000	16000	16000	52
614	20240108	092300	249443360	16000	16000	16050	16000	355
615	20240108	092200	243758360	16050	16050	16050	16050	594
616	20240108	092100	234224660	15980	15950	16050	15950	491
617	20240108	092000	226378610	15950	15960	16000	15950	1190
618	20240108	091900	207383700	15990	15990	15990	15990	110
619	20240108	091800	205624800	15990	15990	15990	15990	18
620	20240108	091700	205336980	15940	15990	15990	15940	135
621	20240108	091600	203182690	15990	15980	15990	15980	29
622	20240108	091500	202719140	15990	15990	15990	15990	269
623	20240108	091400	198417830	15990	15990	15990	15970	948
624	20240108	091300	183264970	15990	15980	16040	15980	62
625	20240108	091200	182274020	15980	16000	16050	15980	2143
626	20240108	091100	148003550	15980	15920	15980	15920	1019
627	20240108	091000	131767090	15920	15920	15920	15900	55
628	20240108	090900	130891890	15840	15900	15920	15830	324
629	20240108	090800	125758100	15840	15840	15840	15830	180
630	20240108	090700	122907800	15840	15900	15900	15830	323
631	20240108	090600	117791730	15900	15820	15900	15820	291
632	20240108	090500	113172830	15820	15920	15920	15820	975
633	20240108	090400	97732010	15920	15870	15920	15860	1607
634	20240108	090300	72243130	15860	15970	15970	15860	569
635	20240108	090200	63209520	15970	15870	15980	15870	235
636	20240108	090100	59476780	15710	16150	16150	15610	3171
637	20240108	090000	8742560	16160	16160	16160	16160	541