KissMeData/053160/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	193500	2298915790	15940	15940	15940	15940	1299
3	20240109	193400	2298915790	15940	15940	15940	15940	0
4	20240109	193300	2298915790	15940	15940	15940	15940	0
5	20240109	193200	2298915790	15940	15940	15940	15940	0
6	20240109	193100	2298915790	15940	15940	15940	15940	0
7	20240109	193000	2298915790	15940	15940	15940	15940	0
8	20240109	192900	2298915790	15940	15940	15940	15940	0
9	20240109	192800	2298915790	15940	15940	15940	15940	0
10	20240109	192700	2298915790	15940	15940	15940	15940	0
11	20240109	192600	2298915790	15940	15940	15940	15940	0
12	20240109	192500	2298915790	15940	15940	15940	15940	0
13	20240109	192400	2298915790	15940	15940	15940	15940	0
14	20240109	192300	2298915790	15940	15940	15940	15940	0
15	20240109	192200	2298915790	15940	15940	15940	15940	0
16	20240109	192100	2298915790	15940	15940	15940	15940	0
17	20240109	192000	2298915790	15940	15940	15940	15940	0
18	20240109	191900	2298915790	15940	15940	15940	15940	0
19	20240109	191800	2298915790	15940	15940	15940	15940	0
20	20240109	191700	2298915790	15940	15940	15940	15940	0
21	20240109	191600	2298915790	15940	15940	15940	15940	0
22	20240109	191500	2298915790	15940	15940	15940	15940	0
23	20240109	191400	2298915790	15940	15940	15940	15940	0
24	20240109	191300	2298915790	15940	15940	15940	15940	0
25	20240109	191200	2298915790	15940	15940	15940	15940	0
26	20240109	191100	2298915790	15940	15940	15940	15940	0
27	20240109	191000	2298915790	15940	15940	15940	15940	0
28	20240109	190900	2298915790	15940	15940	15940	15940	0
29	20240109	190800	2298915790	15940	15940	15940	15940	0
30	20240109	190700	2298915790	15940	15940	15940	15940	0
31	20240109	190600	2298915790	15940	15940	15940	15940	0
32	20240109	190500	2298915790	15940	15940	15940	15940	1299
33	20240109	190400	2298915790	15940	15940	15940	15940	0
34	20240109	190300	2298915790	15940	15940	15940	15940	0
35	20240109	190200	2298915790	15940	15940	15940	15940	0
36	20240109	190100	2298915790	15940	15940	15940	15940	0
37	20240109	190000	2298915790	15940	15940	15940	15940	0
38	20240109	185900	2298915790	15940	15940	15940	15940	0
39	20240109	185800	2298915790	15940	15940	15940	15940	0
40	20240109	185700	2298915790	15940	15940	15940	15940	0
41	20240109	185600	2298915790	15940	15940	15940	15940	0
42	20240109	185500	2298915790	15940	15940	15940	15940	0
43	20240109	185400	2298915790	15940	15940	15940	15940	0
44	20240109	185300	2298915790	15940	15940	15940	15940	0
45	20240109	185200	2298915790	15940	15940	15940	15940	0
46	20240109	185100	2298915790	15940	15940	15940	15940	0
47	20240109	185000	2298915790	15940	15940	15940	15940	0
48	20240109	184900	2298915790	15940	15940	15940	15940	0
49	20240109	184800	2298915790	15940	15940	15940	15940	0
50	20240109	184700	2298915790	15940	15940	15940	15940	0
51	20240109	184600	2298915790	15940	15940	15940	15940	0
52	20240109	184500	2298915790	15940	15940	15940	15940	0
53	20240109	184400	2298915790	15940	15940	15940	15940	0
54	20240109	184300	2298915790	15940	15940	15940	15940	0
55	20240109	184200	2298915790	15940	15940	15940	15940	0
56	20240109	184100	2298915790	15940	15940	15940	15940	0
57	20240109	184000	2298915790	15940	15940	15940	15940	0
58	20240109	183900	2298915790	15940	15940	15940	15940	0
59	20240109	183800	2298915790	15940	15940	15940	15940	0
60	20240109	183700	2298915790	15940	15940	15940	15940	0
61	20240109	183600	2298915790	15940	15940	15940	15940	0
62	20240109	183500	2298915790	15940	15940	15940	15940	1299
63	20240109	183400	2298915790	15940	15940	15940	15940	0
64	20240109	183300	2298915790	15940	15940	15940	15940	0
65	20240109	183200	2298915790	15940	15940	15940	15940	0
66	20240109	183100	2298915790	15940	15940	15940	15940	0
67	20240109	183000	2298915790	15940	15940	15940	15940	0
68	20240109	182900	2298915790	15940	15940	15940	15940	0
69	20240109	182800	2298915790	15940	15940	15940	15940	0
70	20240109	182700	2298915790	15940	15940	15940	15940	0
71	20240109	182600	2298915790	15940	15940	15940	15940	0
72	20240109	182500	2298915790	15940	15940	15940	15940	0
73	20240109	182400	2298915790	15940	15940	15940	15940	0
74	20240109	182300	2298915790	15940	15940	15940	15940	0
75	20240109	182200	2298915790	15940	15940	15940	15940	0
76	20240109	182100	2298915790	15940	15940	15940	15940	0
77	20240109	182000	2298915790	15940	15940	15940	15940	0
78	20240109	181900	2298915790	15940	15940	15940	15940	0
79	20240109	181800	2298915790	15940	15940	15940	15940	0
80	20240109	181700	2298915790	15940	15940	15940	15940	0
81	20240109	181600	2298915790	15940	15940	15940	15940	0
82	20240109	181500	2298915790	15940	15940	15940	15940	0
83	20240109	181400	2298915790	15940	15940	15940	15940	0
84	20240109	181300	2298915790	15940	15940	15940	15940	0
85	20240109	181200	2298915790	15940	15940	15940	15940	0
86	20240109	181100	2298915790	15940	15940	15940	15940	0
87	20240109	181000	2298915790	15940	15940	15940	15940	0
88	20240109	180900	2298915790	15940	15940	15940	15940	0
89	20240109	180800	2298915790	15940	15940	15940	15940	0
90	20240109	180700	2298915790	15940	15940	15940	15940	0
91	20240109	180600	2298915790	15940	15940	15940	15940	0
92	20240109	180500	2298915790	15940	15940	15940	15940	1299
93	20240109	180400	2298915790	15940	15940	15940	15940	0
94	20240109	180300	2298915790	15940	15940	15940	15940	0
95	20240109	180200	2298915790	15940	15940	15940	15940	0
96	20240109	180100	2298915790	15940	15940	15940	15940	0
97	20240109	180000	2298915790	15940	15940	15940	15940	0
98	20240109	175900	2298915790	15940	15940	15940	15940	0
99	20240109	175800	2298915790	15940	15940	15940	15940	0
100	20240109	175700	2298915790	15940	15940	15940	15940	0
101	20240109	175600	2298915790	15940	15940	15940	15940	0
102	20240109	175500	2298915790	15940	15940	15940	15940	0
103	20240109	175400	2298915790	15940	15940	15940	15940	0
104	20240109	175300	2298915790	15940	15940	15940	15940	0
105	20240109	175200	2298915790	15940	15940	15940	15940	0
106	20240109	175100	2298915790	15940	15940	15940	15940	0
107	20240109	175000	2298915790	15940	15940	15940	15940	0
108	20240109	174900	2298915790	15940	15940	15940	15940	0
109	20240109	174800	2298915790	15940	15940	15940	15940	0
110	20240109	174700	2298915790	15940	15940	15940	15940	0
111	20240109	174600	2298915790	15940	15940	15940	15940	0
112	20240109	174500	2298915790	15940	15940	15940	15940	0
113	20240109	174400	2298915790	15940	15940	15940	15940	0
114	20240109	174300	2298915790	15940	15940	15940	15940	0
115	20240109	174200	2298915790	15940	15940	15940	15940	0
116	20240109	174100	2298915790	15940	15940	15940	15940	0
117	20240109	174000	2298915790	15940	15940	15940	15940	0
118	20240109	173900	2298915790	15940	15940	15940	15940	0
119	20240109	173800	2298915790	15940	15940	15940	15940	0
120	20240109	173700	2298915790	15940	15940	15940	15940	0
121	20240109	173600	2298915790	15940	15940	15940	15940	0
122	20240109	173500	2298915790	15940	15940	15940	15940	1299
123	20240109	173400	2298915790	15940	15940	15940	15940	0
124	20240109	173300	2298915790	15940	15940	15940	15940	0
125	20240109	173200	2298915790	15940	15940	15940	15940	0
126	20240109	173100	2298915790	15940	15940	15940	15940	0
127	20240109	173000	2298915790	15940	15940	15940	15940	0
128	20240109	172900	2298915790	15940	15940	15940	15940	0
129	20240109	172800	2298915790	15940	15940	15940	15940	0
130	20240109	172700	2298915790	15940	15940	15940	15940	0
131	20240109	172600	2298915790	15940	15940	15940	15940	0
132	20240109	172500	2298915790	15940	15940	15940	15940	0
133	20240109	172400	2298915790	15940	15940	15940	15940	0
134	20240109	172300	2298915790	15940	15940	15940	15940	0
135	20240109	172200	2298915790	15940	15940	15940	15940	0
136	20240109	172100	2298915790	15940	15940	15940	15940	0
137	20240109	172000	2298915790	15940	15940	15940	15940	0
138	20240109	171900	2298915790	15940	15940	15940	15940	0
139	20240109	171800	2298915790	15940	15940	15940	15940	0
140	20240109	171700	2298915790	15940	15940	15940	15940	0
141	20240109	171600	2298915790	15940	15940	15940	15940	0
142	20240109	171500	2298915790	15940	15940	15940	15940	0
143	20240109	171400	2298915790	15940	15940	15940	15940	0
144	20240109	171300	2298915790	15940	15940	15940	15940	0
145	20240109	171200	2298915790	15940	15940	15940	15940	0
146	20240109	171100	2298915790	15940	15940	15940	15940	0
147	20240109	171000	2298915790	15940	15940	15940	15940	0
148	20240109	170900	2298915790	15940	15940	15940	15940	0
149	20240109	170800	2298915790	15940	15940	15940	15940	0
150	20240109	170700	2298915790	15940	15940	15940	15940	0
151	20240109	170600	2298915790	15940	15940	15940	15940	0
152	20240109	170500	2298915790	15940	15940	15940	15940	1299
153	20240109	170400	2298915790	15940	15940	15940	15940	0
154	20240109	170300	2298915790	15940	15940	15940	15940	0
155	20240109	170200	2298915790	15940	15940	15940	15940	0
156	20240109	170100	2298915790	15940	15940	15940	15940	0
157	20240109	170000	2298915790	15940	15940	15940	15940	0
158	20240109	165900	2298915790	15940	15940	15940	15940	0
159	20240109	165800	2298915790	15940	15940	15940	15940	0
160	20240109	165700	2298915790	15940	15940	15940	15940	0
161	20240109	165600	2298915790	15940	15940	15940	15940	0
162	20240109	165500	2298915790	15940	15940	15940	15940	0
163	20240109	165400	2298915790	15940	15940	15940	15940	0
164	20240109	165300	2298915790	15940	15940	15940	15940	0
165	20240109	165200	2298915790	15940	15940	15940	15940	0
166	20240109	165100	2298915790	15940	15940	15940	15940	0
167	20240109	165000	2298915790	15940	15940	15940	15940	0
168	20240109	164900	2298915790	15940	15940	15940	15940	0
169	20240109	164800	2298915790	15940	15940	15940	15940	0
170	20240109	164700	2298915790	15940	15940	15940	15940	0
171	20240109	164600	2298915790	15940	15940	15940	15940	0
172	20240109	164500	2298915790	15940	15940	15940	15940	0
173	20240109	164400	2298915790	15940	15940	15940	15940	0
174	20240109	164300	2298915790	15940	15940	15940	15940	0
175	20240109	164200	2298915790	15940	15940	15940	15940	0
176	20240109	164100	2298915790	15940	15940	15940	15940	0
177	20240109	164000	2298915790	15940	15940	15940	15940	0
178	20240109	163900	2298915790	15940	15940	15940	15940	0
179	20240109	163800	2298915790	15940	15940	15940	15940	0
180	20240109	163700	2298915790	15940	15940	15940	15940	0
181	20240109	163600	2298915790	15940	15940	15940	15940	0
182	20240109	163500	2298915790	15940	15940	15940	15940	1299
183	20240109	163400	2298915790	15940	15940	15940	15940	0
184	20240109	163300	2298915790	15940	15940	15940	15940	0
185	20240109	163200	2298915790	15940	15940	15940	15940	0
186	20240109	163100	2298915790	15940	15940	15940	15940	0
187	20240109	163000	2298915790	15940	15940	15940	15940	0
188	20240109	162900	2298915790	15940	15940	15940	15940	0
189	20240109	162800	2298915790	15940	15940	15940	15940	0
190	20240109	162700	2298915790	15940	15940	15940	15940	0
191	20240109	162600	2298915790	15940	15940	15940	15940	0
192	20240109	162500	2298915790	15940	15940	15940	15940	0
193	20240109	162400	2298915790	15940	15940	15940	15940	0
194	20240109	162300	2298915790	15940	15940	15940	15940	0
195	20240109	162200	2298915790	15940	15940	15940	15940	0
196	20240109	162100	2298915790	15940	15940	15940	15940	0
197	20240109	162000	2298915790	15940	15940	15940	15940	0
198	20240109	161900	2298915790	15940	15940	15940	15940	0
199	20240109	161800	2298915790	15940	15940	15940	15940	0
200	20240109	161700	2298915790	15940	15940	15940	15940	0
201	20240109	161600	2298915790	15940	15940	15940	15940	0
202	20240109	161500	2298915790	15940	15940	15940	15940	0
203	20240109	161400	2298915790	15940	15940	15940	15940	0
204	20240109	161300	2298915790	15940	15940	15940	15940	0
205	20240109	161200	2298915790	15940	15940	15940	15940	0
206	20240109	161100	2298915790	15940	15940	15940	15940	0
207	20240109	161000	2298915790	15940	15940	15940	15940	0
208	20240109	160900	2298915790	15940	15940	15940	15940	0
209	20240109	160800	2298915790	15940	15940	15940	15940	0
210	20240109	160700	2298915790	15940	15940	15940	15940	0
211	20240109	160600	2298915790	15940	15940	15940	15940	0
212	20240109	160500	2298915790	15940	15940	15940	15940	1299
213	20240109	160400	2298915790	15940	15940	15940	15940	0
214	20240109	160300	2298915790	15940	15940	15940	15940	0
215	20240109	160200	2298915790	15940	15940	15940	15940	0
216	20240109	160100	2298915790	15940	15940	15940	15940	0
217	20240109	160000	2298915790	15940	15940	15940	15940	0
218	20240109	155900	2298915790	15940	15940	15940	15940	0
219	20240109	155800	2298915790	15940	15940	15940	15940	0
220	20240109	155700	2298915790	15940	15940	15940	15940	0
221	20240109	155600	2298915790	15940	15940	15940	15940	0
222	20240109	155500	2298915790	15940	15940	15940	15940	0
223	20240109	155400	2298915790	15940	15940	15940	15940	0
224	20240109	155300	2298915790	15940	15940	15940	15940	0
225	20240109	155200	2298915790	15940	15940	15940	15940	0
226	20240109	155100	2298915790	15940	15940	15940	15940	0
227	20240109	155000	2298915790	15940	15940	15940	15940	0
228	20240109	154900	2298915790	15940	15940	15940	15940	0
229	20240109	154800	2298915790	15940	15940	15940	15940	0
230	20240109	154700	2298915790	15940	15940	15940	15940	0
231	20240109	154600	2298915790	15940	15940	15940	15940	0
232	20240109	154500	2298915790	15940	15940	15940	15940	0
233	20240109	154400	2298915790	15940	15940	15940	15940	0
234	20240109	154300	2298915790	15940	15940	15940	15940	0
235	20240109	154200	2298915790	15940	15940	15940	15940	0
236	20240109	154100	2298915790	15940	15940	15940	15940	0
237	20240109	154000	2298915790	15940	15940	15940	15940	0
238	20240109	153900	2298915790	15940	15940	15940	15940	0
239	20240109	153800	2298915790	15940	15940	15940	15940	0
240	20240109	153700	2298915790	15940	15940	15940	15940	0
241	20240109	153600	2298915790	15940	15940	15940	15940	0
242	20240109	153500	2298915790	15940	15940	15940	15940	1299
243	20240109	153400	2298915790	15940	15940	15940	15940	0
244	20240109	153300	2298915790	15940	15940	15940	15940	0
245	20240109	153200	2298915790	15940	15940	15940	15940	0
246	20240109	153100	2298915790	15940	15940	15940	15940	0
247	20240109	153000	2298915790	15940	15940	15940	15940	1299
248	20240109	152900	2278209730	15940	15940	15940	15940	0
249	20240109	152800	2278209730	15940	15940	15940	15940	0
250	20240109	152700	2278209730	15940	15940	15940	15940	0
251	20240109	152600	2278209730	15940	15940	15940	15940	0
252	20240109	152500	2278209730	15940	15940	15940	15940	0
253	20240109	152400	2278209730	15940	15940	15940	15940	0
254	20240109	152300	2278209730	15940	15940	15940	15940	0
255	20240109	152200	2278209730	15940	15940	15940	15940	0
256	20240109	152100	2278209730	15940	15940	15940	15940	0
257	20240109	152000	2278209730	15940	15940	15940	15940	0
258	20240109	151900	2278209730	15940	15900	15940	15900	640
259	20240109	151800	2268020230	15900	15870	15900	15870	39
260	20240109	151700	2267400520	15900	15900	15900	15900	40
261	20240109	151600	2266764520	15900	15900	15900	15900	4
262	20240109	151500	2266700920	15870	15870	15870	15870	426
263	20240109	151400	2259940300	15860	15910	15910	15860	4776
264	20240109	151300	2184138450	15910	15910	15910	15910	77
265	20240109	151200	2182913380	15870	15870	15910	15870	142
266	20240109	151100	2180659600	15880	15880	15880	15870	598
267	20240109	151000	2171168720	15900	15910	15910	15900	6
268	20240109	150900	2171073310	15870	15870	15870	15870	0
269	20240109	150800	2171073310	15870	15870	15870	15870	0
270	20240109	150700	2171073310	15870	15870	15870	15870	300
271	20240109	150600	2166312310	15880	15880	15880	15880	0
272	20240109	150500	2166312310	15880	15900	15900	15880	573
273	20240109	150400	2157202090	15910	15930	15930	15910	511
274	20240109	150300	2149064830	15930	15930	15930	15930	0
275	20240109	150200	2149064830	15930	15930	15930	15930	65
276	20240109	150100	2148029380	15940	15940	15940	15940	10
277	20240109	150000	2147869980	15950	15960	15960	15950	110
278	20240109	145900	2146115380	15950	15950	15950	15950	58
279	20240109	145800	2145190280	15950	15950	15950	15950	342
280	20240109	145700	2139735380	15940	15940	15940	15940	0
281	20240109	145600	2139735380	15940	15920	15940	15920	110
282	20240109	145500	2137982180	15920	15930	15940	15920	248
283	20240109	145400	2134032420	15920	15900	15920	15900	719
284	20240109	145300	2122587420	15890	15860	15890	15860	582
285	20240109	145200	2113341900	15860	15860	15860	15860	98
286	20240109	145100	2111787620	15850	15850	15850	15850	423
287	20240109	145000	2105083070	15850	15870	15870	15850	2752
288	20240109	144900	2061441900	15870	15870	15870	15870	1
289	20240109	144800	2061426030	15900	15900	15900	15900	1
290	20240109	144700	2061410130	15900	15900	15900	15900	0
291	20240109	144600	2061410130	15900	15900	15900	15900	25
292	20240109	144500	2061012630	15900	15900	15900	15900	0
293	20240109	144400	2061012630	15900	15900	15900	15900	0
294	20240109	144300	2061012630	15900	15900	15900	15900	0
295	20240109	144200	2061012630	15900	15900	15900	15900	0
296	20240109	144100	2061012630	15900	15900	15900	15900	0
297	20240109	144000	2061012630	15900	15870	15900	15870	77
298	20240109	143900	2059789440	15870	15870	15870	15870	105
299	20240109	143800	2058123090	15900	15900	15900	15900	0
300	20240109	143700	2058123090	15900	15900	15900	15900	27
301	20240109	143600	2057693790	15870	15870	15870	15870	0
302	20240109	143500	2057693790	15870	15870	15870	15870	0
303	20240109	143400	2057693790	15870	15870	15870	15870	37
304	20240109	143300	2057106600	15870	15870	15870	15870	0
305	20240109	143200	2057106600	15870	15880	15880	15870	47
306	20240109	143100	2056360660	15870	15870	15870	15870	0
307	20240109	143000	2056360660	15870	15870	15870	15870	0
308	20240109	142900	2056360660	15870	15870	15870	15870	0
309	20240109	142800	2056360660	15870	15880	15880	15870	37
310	20240109	142700	2055773130	15870	15870	15870	15870	0
311	20240109	142600	2055773130	15870	15870	15870	15870	0
312	20240109	142500	2055773130	15870	15870	15870	15870	0
313	20240109	142400	2055773130	15870	15870	15870	15870	0
314	20240109	142300	2055773130	15870	15870	15870	15870	0
315	20240109	142200	2055773130	15870	15870	15870	15870	37
316	20240109	142100	2055185940	15870	15870	15870	15870	100
317	20240109	142000	2053598940	15870	15870	15870	15870	0
318	20240109	141900	2053598940	15870	15870	15870	15870	100
319	20240109	141800	2052011940	15870	15870	15870	15870	0
320	20240109	141700	2052011940	15870	15870	15870	15870	0
321	20240109	141600	2052011940	15870	15870	15870	15870	37
322	20240109	141500	2051424750	15910	15910	15910	15910	1
323	20240109	141400	2051408840	15870	15870	15870	15870	0
324	20240109	141300	2051408840	15870	15870	15870	15870	0
325	20240109	141200	2051408840	15870	15870	15870	15870	0
326	20240109	141100	2051408840	15870	15880	15880	15870	100
327	20240109	141000	2049820950	15880	15880	15880	15880	37
328	20240109	140900	2049233390	15900	15900	15900	15900	0
329	20240109	140800	2049233390	15900	15900	15900	15900	0
330	20240109	140700	2049233390	15900	15890	15900	15890	40
331	20240109	140600	2048597690	15880	15880	15880	15880	0
332	20240109	140500	2048597690	15880	15880	15880	15880	1
333	20240109	140400	2048581810	15880	15880	15880	15880	37
334	20240109	140300	2047994250	15920	15920	15920	15920	0
335	20240109	140200	2047994250	15920	15920	15920	15920	10
336	20240109	140100	2047835050	15920	15920	15920	15920	0
337	20240109	140000	2047835050	15920	15920	15920	15920	0
338	20240109	135900	2047835050	15920	15920	15920	15920	5
339	20240109	135800	2047755450	15900	15870	15900	15870	88
340	20240109	135700	2046357390	15870	15870	15870	15870	0
341	20240109	135600	2046357390	15870	15870	15870	15870	0
342	20240109	135500	2046357390	15870	15870	15870	15870	0
343	20240109	135400	2046357390	15870	15870	15870	15870	0
344	20240109	135300	2046357390	15870	15870	15870	15870	0
345	20240109	135200	2046357390	15870	15870	15870	15870	38
346	20240109	135100	2045754330	15870	15870	15870	15870	0
347	20240109	135000	2045754330	15870	15870	15870	15870	0
348	20240109	134900	2045754330	15870	15870	15870	15870	50
349	20240109	134800	2044960830	15870	15870	15870	15870	2
350	20240109	134700	2044929090	15870	15870	15870	15870	8
351	20240109	134600	2044802130	15870	15870	15870	15870	38
352	20240109	134500	2044199070	15920	15920	15920	15920	0
353	20240109	134400	2044199070	15920	15920	15920	15920	0
354	20240109	134300	2044199070	15920	15920	15920	15920	1
355	20240109	134200	2044183150	15900	15900	15900	15900	0
356	20240109	134100	2044183150	15900	15900	15900	15900	0
357	20240109	134000	2044183150	15900	15900	15900	15900	68
358	20240109	133900	2043101950	15920	15920	15920	15920	0
359	20240109	133800	2043101950	15920	15920	15920	15920	100
360	20240109	133700	2041509950	15920	15900	15920	15900	124
361	20240109	133600	2039536120	15870	15870	15870	15870	0
362	20240109	133500	2039536120	15870	15870	15870	15870	0
363	20240109	133400	2039536120	15870	15870	15900	15870	318
364	20240109	133300	2034489310	15870	15870	15870	15870	0
365	20240109	133200	2034489310	15870	15870	15870	15870	0
366	20240109	133100	2034489310	15870	15870	15870	15870	0
367	20240109	133000	2034489310	15870	15870	15870	15870	0
368	20240109	132900	2034489310	15870	15870	15870	15870	0
369	20240109	132800	2034489310	15870	15870	15870	15870	38
370	20240109	132700	2033886250	15870	15920	15920	15870	496
371	20240109	132600	2026013980	15920	15920	15920	15920	600
372	20240109	132500	2016461980	15920	15860	15920	15860	2
373	20240109	132400	2016430200	15860	15860	15860	15860	574
374	20240109	132300	2007326560	15920	15920	15920	15920	0
375	20240109	132200	2007326560	15920	15860	15920	15860	93
376	20240109	132100	2005849520	15860	15860	15860	15860	350
377	20240109	132000	2000298520	15840	15840	15840	15840	0
378	20240109	131900	2000298520	15840	15850	15850	15840	120
379	20240109	131800	1998397050	15840	15840	15840	15840	0
380	20240109	131700	1998397050	15840	15840	15840	15840	0
381	20240109	131600	1998397050	15840	15840	15840	15840	38
382	20240109	131500	1997795130	15920	15920	15920	15920	10
383	20240109	131400	1997635930	15900	15900	15900	15900	0
384	20240109	131300	1997635930	15900	15840	15900	15840	91
385	20240109	131200	1996191490	15840	15840	15840	15840	0
386	20240109	131100	1996191490	15840	15840	15840	15840	0
387	20240109	131000	1996191490	15840	15850	15850	15840	38
388	20240109	130900	1995589560	15850	15850	15850	15850	0
389	20240109	130800	1995589560	15850	15850	15850	15850	0
390	20240109	130700	1995589560	15850	15850	15850	15850	200
391	20240109	130600	1992419560	15850	15850	15850	15850	0
392	20240109	130500	1992419560	15850	15850	15850	15850	122
393	20240109	130400	1990485860	15850	15840	15850	15840	80
394	20240109	130300	1989218240	15850	15850	15850	15850	0
395	20240109	130200	1989218240	15850	15860	15860	15850	800
396	20240109	130100	1976535310	15860	15860	15860	15860	0
397	20240109	130000	1976535310	15860	15860	15860	15860	1
398	20240109	125900	1976519450	15860	15860	15860	15860	0
399	20240109	125800	1976519450	15860	15860	15860	15860	38
400	20240109	125700	1975916770	15860	15860	15860	15860	0
401	20240109	125600	1975916770	15860	15860	15860	15860	0
402	20240109	125500	1975916770	15860	15860	15860	15860	19
403	20240109	125400	1975615430	15940	15940	15940	15940	0
404	20240109	125300	1975615430	15940	15940	15940	15940	10
405	20240109	125200	1975456030	15950	15870	15950	15860	84
406	20240109	125100	1974119640	15880	15880	15880	15880	409
407	20240109	125000	1967624720	15880	15900	15900	15880	2261
408	20240109	124900	1931696440	15900	15900	15900	15900	0
409	20240109	124800	1931696440	15900	15900	15900	15900	0
410	20240109	124700	1931696440	15900	15900	15900	15900	0
411	20240109	124600	1931696440	15900	15900	15900	15900	38
412	20240109	124500	1931092240	15950	15950	15950	15950	2
413	20240109	124400	1931060340	15950	15950	15950	15950	20
414	20240109	124300	1930741340	15950	15950	15950	15950	15
415	20240109	124200	1930502090	15900	15900	15900	15900	0
416	20240109	124100	1930502090	15900	15900	15900	15900	656
417	20240109	124000	1920071690	15900	15900	15900	15900	0
418	20240109	123900	1920071690	15900	15900	15900	15900	0
419	20240109	123800	1920071690	15900	15900	15900	15900	0
420	20240109	123700	1920071690	15900	15900	15900	15900	500
421	20240109	123600	1912121690	15890	15890	15890	15890	0
422	20240109	123500	1912121690	15890	15890	15890	15890	0
423	20240109	123400	1912121690	15890	15890	15890	15890	1
424	20240109	123300	1912105800	15890	15890	15890	15890	0
425	20240109	123200	1912105800	15890	15890	15890	15890	0
426	20240109	123100	1912105800	15890	15890	15890	15890	0
427	20240109	123000	1912105800	15890	15890	15890	15890	0
428	20240109	122900	1912105800	15890	15890	15890	15890	181
429	20240109	122800	1909229710	15890	15890	15890	15890	0
430	20240109	122700	1909229710	15890	15900	15900	15890	500
431	20240109	122600	1901281810	15900	15900	15900	15900	344
432	20240109	122500	1895812210	15900	15900	15900	15900	61
433	20240109	122400	1894842310	15980	15980	15980	15980	0
434	20240109	122300	1894842310	15980	15980	15980	15980	1
435	20240109	122200	1894826330	15900	15900	15900	15900	0
436	20240109	122100	1894826330	15900	15900	15900	15900	0
437	20240109	122000	1894826330	15900	15900	15900	15900	0
438	20240109	121900	1894826330	15900	15910	15910	15900	285
439	20240109	121800	1890293880	16000	16000	16000	16000	0
440	20240109	121700	1890293880	16000	15990	16000	15990	223
441	20240109	121600	1886726870	16000	16000	16000	16000	0
442	20240109	121500	1886726870	16000	16000	16000	16000	2
443	20240109	121400	1886694870	16020	16020	16020	16020	0
444	20240109	121300	1886694870	16020	16000	16020	16000	2600
445	20240109	121200	1845092870	16020	15990	16020	15990	1750
446	20240109	121100	1817087370	16000	15980	16000	15980	1050
447	20240109	121000	1800294420	15940	15940	15960	15940	4200
448	20240109	120900	1733330420	15930	15930	15930	15930	500
449	20240109	120800	1725365420	15840	15860	15860	15840	1000
450	20240109	120700	1709516880	15860	15870	15870	15860	800
451	20240109	120600	1696822340	15870	15870	15870	15870	120
452	20240109	120500	1694917940	15900	15900	15900	15900	0
453	20240109	120400	1694917940	15900	15880	15900	15880	695
454	20240109	120300	1683873340	15850	15850	15850	15850	1
455	20240109	120200	1683857490	15880	15880	15880	15880	0
456	20240109	120100	1683857490	15880	15880	15880	15880	0
457	20240109	120000	1683857490	15880	15880	15880	15880	0
458	20240109	115900	1683857490	15880	15880	15880	15880	0
459	20240109	115800	1683857490	15880	15880	15880	15880	5
460	20240109	115700	1683778090	15870	15870	15870	15870	0
461	20240109	115600	1683778090	15870	15870	15870	15870	200
462	20240109	115500	1680604090	15880	15880	15880	15880	1
463	20240109	115400	1680588210	15880	15880	15880	15880	5
464	20240109	115300	1680508810	15880	15880	15880	15880	0
465	20240109	115200	1680508810	15880	15880	15880	15880	0
466	20240109	115100	1680508810	15880	15890	15890	15880	400
467	20240109	115000	1674154810	15880	15880	15880	15880	200
468	20240109	114900	1670978810	15880	15900	15900	15880	142
469	20240109	114800	1668723010	15870	15870	15870	15870	200
470	20240109	114700	1665549010	15830	15830	15830	15830	0
471	20240109	114600	1665549010	15830	15830	15830	15830	70
472	20240109	114500	1664440910	15830	15830	15830	15830	30
473	20240109	114400	1663966010	15810	15830	15830	15810	619
474	20240109	114300	1654172090	15830	15830	15830	15830	0
475	20240109	114200	1654172090	15830	15830	15830	15830	15
476	20240109	114100	1653934640	15830	15840	15840	15830	720
477	20240109	114000	1642536130	15840	15860	15860	15840	1817
478	20240109	113900	1613736290	15870	15880	15880	15870	1065
479	20240109	113800	1596829740	15890	15890	15890	15890	136
480	20240109	113700	1594668700	15890	15890	15890	15890	0
481	20240109	113600	1594668700	15890	15890	15890	15890	351
482	20240109	113500	1589091310	15890	15890	15890	15890	134
483	20240109	113400	1586962050	15900	15940	15940	15900	1666
484	20240109	113300	1560451900	15940	15940	15940	15940	0
485	20240109	113200	1560451900	15940	15940	15940	15940	0
486	20240109	113100	1560451900	15940	15940	15940	15940	0
487	20240109	113000	1560451900	15940	15940	15940	15940	150
488	20240109	112900	1558060900	15940	15950	15950	15940	250
489	20240109	112800	1554073810	15950	15950	15950	15950	0
490	20240109	112700	1554073810	15950	15950	15950	15950	3
491	20240109	112600	1554025960	15950	15950	15950	15950	23
492	20240109	112500	1553659110	15950	15950	15950	15950	0
493	20240109	112400	1553659110	15950	15950	15950	15950	0
494	20240109	112300	1553659110	15950	15950	15950	15950	9
495	20240109	112200	1553515560	15950	15950	15950	15950	0
496	20240109	112100	1553515560	15950	15950	15950	15950	0
497	20240109	112000	1553515560	15950	15970	15970	15950	66
498	20240109	111900	1552461690	16020	16020	16020	16020	53
499	20240109	111800	1551612630	16040	16040	16040	16040	0
500	20240109	111700	1551612630	16040	16040	16040	16040	0
501	20240109	111600	1551612630	16040	16030	16040	16030	1597
502	20240109	111500	1526006930	16030	15980	16050	15980	4340
503	20240109	111400	1456523220	15980	15980	15980	15980	0
504	20240109	111300	1456523220	15980	15980	15980	15980	0
505	20240109	111200	1456523220	15980	15980	15980	15980	300
506	20240109	111100	1451729220	15960	15960	15960	15960	0
507	20240109	111000	1451729220	15960	15960	15960	15960	1071
508	20240109	110900	1434636060	15890	15960	15960	15890	90
509	20240109	110800	1433199730	15960	15960	15960	15960	450
510	20240109	110700	1426017730	15960	15960	15960	15960	0
511	20240109	110600	1426017730	15960	15980	15990	15960	1136
512	20240109	110500	1407860690	15980	15940	15980	15940	1918
513	20240109	110400	1377238920	15930	15900	15930	15900	1104
514	20240109	110300	1359670740	15870	15890	15890	15870	54
515	20240109	110200	1358813680	15900	15920	15920	15900	151
516	20240109	110100	1356412200	15920	15940	15940	15920	171
517	20240109	110000	1353686740	15940	15900	15940	15900	1722
518	20240109	105900	1326254560	15900	15890	15900	15890	338
519	20240109	105800	1320880740	15840	15840	15840	15840	0
520	20240109	105700	1320880740	15840	15840	15840	15840	0
521	20240109	105600	1320880740	15840	15840	15840	15840	0
522	20240109	105500	1320880740	15840	15840	15840	15840	0
523	20240109	105400	1320880740	15840	15860	15860	15840	1685
524	20240109	105300	1294178070	15860	15890	15890	15860	3175
525	20240109	105200	1243786200	15890	15900	15900	15890	377
526	20240109	105100	1237792670	15890	15890	15890	15890	151
527	20240109	105000	1235393280	15880	15880	15880	15880	0
528	20240109	104900	1235393280	15880	15880	15880	15880	0
529	20240109	104800	1235393280	15880	15880	15880	15880	0
530	20240109	104700	1235393280	15880	15890	15890	15880	1942
531	20240109	104600	1204548450	15890	15900	15900	15890	56
532	20240109	104500	1203658530	15880	15880	15880	15880	0
533	20240109	104400	1203658530	15880	15880	15880	15880	0
534	20240109	104300	1203658530	15880	15880	15880	15880	0
535	20240109	104200	1203658530	15880	15880	15880	15880	0
536	20240109	104100	1203658530	15880	15880	15880	15880	0
537	20240109	104000	1203658530	15880	15880	15880	15880	0
538	20240109	103900	1203658530	15880	15900	15900	15880	518
539	20240109	103800	1195432110	15900	15900	15900	15900	6
540	20240109	103700	1195336710	15900	15900	15900	15900	20
541	20240109	103600	1195018710	15900	15900	15900	15900	0
542	20240109	103500	1195018710	15900	15910	15970	15900	3000
543	20240109	103400	1147295970	15910	15910	15910	15910	500
544	20240109	103300	1139340970	15970	15970	15970	15970	300
545	20240109	103200	1134549970	15980	15980	15980	15980	0
546	20240109	103100	1134549970	15980	15960	15980	15960	1300
547	20240109	103000	1113790950	15950	15910	15950	15900	501
548	20240109	102900	1105809140	15950	15950	15950	15950	0
549	20240109	102800	1105809140	15950	15910	15950	15910	501
550	20240109	102700	1097838190	15950	15920	15950	15910	701
551	20240109	102600	1086680240	15960	15960	15960	15960	0
552	20240109	102500	1086680240	15960	15960	15960	15960	0
553	20240109	102400	1086680240	15960	15910	15960	15910	1864
554	20240109	102300	1057011590	15950	15950	15950	15950	1
555	20240109	102200	1056995640	15960	15960	15960	15960	8
556	20240109	102100	1056867960	15950	15950	15950	15950	0
557	20240109	102000	1056867960	15950	15920	15950	15920	869
558	20240109	101900	1043020290	15910	15900	15910	15900	545
559	20240109	101800	1034354330	15900	15900	15900	15900	1
560	20240109	101700	1034338430	15910	15910	15910	15910	1
561	20240109	101600	1034322520	15900	15900	15900	15900	284
562	20240109	101500	1029806920	15900	15900	15900	15900	0
563	20240109	101400	1029806920	15900	15880	15910	15880	230
564	20240109	101300	1026154450	15910	15900	15910	15900	5
565	20240109	101200	1026074910	15870	15880	15880	15870	81
566	20240109	101100	1024789010	15910	15920	15920	15910	152
567	20240109	101000	1022369190	15910	15910	15910	15910	2
568	20240109	100900	1022337370	15910	15910	15910	15910	1
569	20240109	100800	1022321460	15860	15860	15860	15860	0
570	20240109	100700	1022321460	15860	15890	15890	15860	2358
571	20240109	100600	984890220	15930	15930	15930	15930	1
572	20240109	100500	984874290	15940	15940	15940	15940	0
573	20240109	100400	984874290	15940	15940	15940	15940	0
574	20240109	100300	984874290	15940	15890	15940	15890	192
575	20240109	100200	981823260	15890	15900	15900	15890	1333
576	20240109	100100	960629560	15890	15890	15890	15890	0
577	20240109	100000	960629560	15890	15890	15890	15890	0
578	20240109	095900	960629560	15890	15890	15890	15890	0
579	20240109	095800	960629560	15890	15900	15900	15880	1057
580	20240109	095700	943840330	15900	15900	15900	15900	600
581	20240109	095600	934300330	15900	15900	15900	15900	2150
582	20240109	095500	900115330	15950	15950	15950	15950	204
583	20240109	095400	896861530	15950	15960	15960	15950	352
584	20240109	095300	891247070	15960	15960	15960	15960	363
585	20240109	095200	885453590	15960	15960	15960	15960	0
586	20240109	095100	885453590	15960	15960	15960	15960	3
587	20240109	095000	885405710	15960	15960	15960	15960	189
588	20240109	094900	882389270	15960	15960	15960	15960	0
589	20240109	094800	882389270	15960	15960	15960	15960	107
590	20240109	094700	880681550	15960	15960	15960	15960	1
591	20240109	094600	880665590	15960	16000	16000	15960	76
592	20240109	094500	879449710	15960	15980	15980	15950	1101
593	20240109	094400	861873550	15990	15990	15990	15990	100
594	20240109	094300	860274550	16000	16020	16020	16000	453
595	20240109	094200	853025730	16020	16020	16020	16020	0
596	20240109	094100	853025730	16020	16020	16040	16020	554
597	20240109	094000	844146170	16020	16020	16020	16020	250
598	20240109	093900	840141170	16030	16030	16030	16030	20
599	20240109	093800	839820570	16020	16030	16030	15960	455
600	20240109	093700	832546340	16030	15990	16030	15990	750
601	20240109	093600	820544840	15950	15950	15950	15950	43
602	20240109	093500	819858990	15940	15890	15940	15890	36
603	20240109	093400	819286600	15890	15890	15890	15890	510
604	20240109	093300	811182700	15890	15890	15890	15890	136
605	20240109	093200	809021660	15880	15910	15910	15880	1536
606	20240109	093100	784596540	15910	15980	16000	15910	1757
607	20240109	093000	756574120	15980	15990	15990	15970	756
608	20240109	092900	744492740	16000	16000	16000	16000	0
609	20240109	092800	744492740	16000	16000	16000	16000	0
610	20240109	092700	744492740	16000	16000	16000	16000	10
611	20240109	092600	744332740	16000	16080	16080	15970	204
612	20240109	092500	741069290	16090	15990	16090	15950	1791
613	20240109	092400	712473240	15990	16010	16010	15990	1102
614	20240109	092300	694841970	16010	16060	16120	16010	2733
615	20240109	092200	650970130	16070	16150	16160	16070	941
616	20240109	092100	635788810	16150	16050	16170	16050	2960
617	20240109	092000	588098580	16040	15950	16040	15950	1278
618	20240109	091900	567700640	15930	16010	16010	15930	1736
619	20240109	091800	540000170	16050	16070	16070	16050	256
620	20240109	091700	535887860	16070	16000	16070	15960	606
621	20240109	091600	526187790	15950	16030	16030	15950	648
622	20240109	091500	515817140	16030	16000	16030	15940	1516
623	20240109	091400	491589960	16030	16090	16090	16000	142
624	20240109	091300	489314050	16090	16090	16110	16080	1120
625	20240109	091200	471286150	16100	16100	16100	16000	2095
626	20240109	091100	437572050	16070	15900	16080	15900	4803
627	20240109	091000	360675200	15900	15800	15940	15800	1945
628	20240109	090900	329740230	15780	15900	15920	15780	1506
629	20240109	090800	305795410	15900	15910	15920	15840	984
630	20240109	090700	290158960	15770	15800	15950	15770	1219
631	20240109	090600	270802280	15840	15890	15890	15790	342
632	20240109	090500	265379530	15900	15770	15900	15770	2159
633	20240109	090400	231222340	15750	15760	15760	15620	1117
634	20240109	090300	213625600	15750	15610	15760	15590	1247
635	20240109	090200	194071330	15610	15360	15610	15350	878
636	20240109	090100	180559500	15300	15340	15350	15300	6520
637	20240109	090000	80739810	15340	15480	15600	15340	5237