KissMeData/279600/min/candle-20240115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240115	210200	1295621310	17550	17550	17550	17550	1055
3	20240115	210100	1295621310	17550	17550	17550	17550	0
4	20240115	210000	1295621310	17550	17550	17550	17550	0
5	20240115	205900	1295621310	17550	17550	17550	17550	0
6	20240115	205800	1295621310	17550	17550	17550	17550	0
7	20240115	205700	1295621310	17550	17550	17550	17550	0
8	20240115	205600	1295621310	17550	17550	17550	17550	0
9	20240115	205500	1295621310	17550	17550	17550	17550	0
10	20240115	205400	1295621310	17550	17550	17550	17550	0
11	20240115	205300	1295621310	17550	17550	17550	17550	0
12	20240115	205200	1295621310	17550	17550	17550	17550	0
13	20240115	205100	1295621310	17550	17550	17550	17550	0
14	20240115	205000	1295621310	17550	17550	17550	17550	0
15	20240115	204900	1295621310	17550	17550	17550	17550	0
16	20240115	204800	1295621310	17550	17550	17550	17550	0
17	20240115	204700	1295621310	17550	17550	17550	17550	0
18	20240115	204600	1295621310	17550	17550	17550	17550	0
19	20240115	204500	1295621310	17550	17550	17550	17550	0
20	20240115	204400	1295621310	17550	17550	17550	17550	0
21	20240115	204300	1295621310	17550	17550	17550	17550	0
22	20240115	204200	1295621310	17550	17550	17550	17550	0
23	20240115	204100	1295621310	17550	17550	17550	17550	0
24	20240115	204000	1295621310	17550	17550	17550	17550	0
25	20240115	203900	1295621310	17550	17550	17550	17550	0
26	20240115	203800	1295621310	17550	17550	17550	17550	0
27	20240115	203700	1295621310	17550	17550	17550	17550	0
28	20240115	203600	1295621310	17550	17550	17550	17550	0
29	20240115	203500	1295621310	17550	17550	17550	17550	0
30	20240115	203400	1295621310	17550	17550	17550	17550	0
31	20240115	203300	1295621310	17550	17550	17550	17550	0
32	20240115	203200	1295621310	17550	17550	17550	17550	1055
33	20240115	203100	1295621310	17550	17550	17550	17550	0
34	20240115	203000	1295621310	17550	17550	17550	17550	0
35	20240115	202900	1295621310	17550	17550	17550	17550	0
36	20240115	202800	1295621310	17550	17550	17550	17550	0
37	20240115	202700	1295621310	17550	17550	17550	17550	0
38	20240115	202600	1295621310	17550	17550	17550	17550	0
39	20240115	202500	1295621310	17550	17550	17550	17550	0
40	20240115	202400	1295621310	17550	17550	17550	17550	0
41	20240115	202300	1295621310	17550	17550	17550	17550	0
42	20240115	202200	1295621310	17550	17550	17550	17550	0
43	20240115	202100	1295621310	17550	17550	17550	17550	0
44	20240115	202000	1295621310	17550	17550	17550	17550	0
45	20240115	201900	1295621310	17550	17550	17550	17550	0
46	20240115	201800	1295621310	17550	17550	17550	17550	0
47	20240115	201700	1295621310	17550	17550	17550	17550	0
48	20240115	201600	1295621310	17550	17550	17550	17550	0
49	20240115	201500	1295621310	17550	17550	17550	17550	0
50	20240115	201400	1295621310	17550	17550	17550	17550	0
51	20240115	201300	1295621310	17550	17550	17550	17550	0
52	20240115	201200	1295621310	17550	17550	17550	17550	0
53	20240115	201100	1295621310	17550	17550	17550	17550	0
54	20240115	201000	1295621310	17550	17550	17550	17550	0
55	20240115	200900	1295621310	17550	17550	17550	17550	0
56	20240115	200800	1295621310	17550	17550	17550	17550	0
57	20240115	200700	1295621310	17550	17550	17550	17550	0
58	20240115	200600	1295621310	17550	17550	17550	17550	0
59	20240115	200500	1295621310	17550	17550	17550	17550	0
60	20240115	200400	1295621310	17550	17550	17550	17550	0
61	20240115	200300	1295621310	17550	17550	17550	17550	0
62	20240115	200200	1295621310	17550	17550	17550	17550	1055
63	20240115	200100	1295621310	17550	17550	17550	17550	0
64	20240115	200000	1295621310	17550	17550	17550	17550	0
65	20240115	195900	1295621310	17550	17550	17550	17550	0
66	20240115	195800	1295621310	17550	17550	17550	17550	0
67	20240115	195700	1295621310	17550	17550	17550	17550	0
68	20240115	195600	1295621310	17550	17550	17550	17550	0
69	20240115	195500	1295621310	17550	17550	17550	17550	0
70	20240115	195400	1295621310	17550	17550	17550	17550	0
71	20240115	195300	1295621310	17550	17550	17550	17550	0
72	20240115	195200	1295621310	17550	17550	17550	17550	0
73	20240115	195100	1295621310	17550	17550	17550	17550	0
74	20240115	195000	1295621310	17550	17550	17550	17550	0
75	20240115	194900	1295621310	17550	17550	17550	17550	0
76	20240115	194800	1295621310	17550	17550	17550	17550	0
77	20240115	194700	1295621310	17550	17550	17550	17550	0
78	20240115	194600	1295621310	17550	17550	17550	17550	0
79	20240115	194500	1295621310	17550	17550	17550	17550	0
80	20240115	194400	1295621310	17550	17550	17550	17550	0
81	20240115	194300	1295621310	17550	17550	17550	17550	0
82	20240115	194200	1295621310	17550	17550	17550	17550	0
83	20240115	194100	1295621310	17550	17550	17550	17550	0
84	20240115	194000	1295621310	17550	17550	17550	17550	0
85	20240115	193900	1295621310	17550	17550	17550	17550	0
86	20240115	193800	1295621310	17550	17550	17550	17550	0
87	20240115	193700	1295621310	17550	17550	17550	17550	0
88	20240115	193600	1295621310	17550	17550	17550	17550	0
89	20240115	193500	1295621310	17550	17550	17550	17550	0
90	20240115	193400	1295621310	17550	17550	17550	17550	0
91	20240115	193300	1295621310	17550	17550	17550	17550	0
92	20240115	193200	1295621310	17550	17550	17550	17550	1055
93	20240115	193100	1295621310	17550	17550	17550	17550	0
94	20240115	193000	1295621310	17550	17550	17550	17550	0
95	20240115	192900	1295621310	17550	17550	17550	17550	0
96	20240115	192800	1295621310	17550	17550	17550	17550	0
97	20240115	192700	1295621310	17550	17550	17550	17550	0
98	20240115	192600	1295621310	17550	17550	17550	17550	0
99	20240115	192500	1295621310	17550	17550	17550	17550	0
100	20240115	192400	1295621310	17550	17550	17550	17550	0
101	20240115	192300	1295621310	17550	17550	17550	17550	0
102	20240115	192200	1295621310	17550	17550	17550	17550	0
103	20240115	192100	1295621310	17550	17550	17550	17550	0
104	20240115	192000	1295621310	17550	17550	17550	17550	0
105	20240115	191900	1295621310	17550	17550	17550	17550	0
106	20240115	191800	1295621310	17550	17550	17550	17550	0
107	20240115	191700	1295621310	17550	17550	17550	17550	0
108	20240115	191600	1295621310	17550	17550	17550	17550	0
109	20240115	191500	1295621310	17550	17550	17550	17550	0
110	20240115	191400	1295621310	17550	17550	17550	17550	0
111	20240115	191300	1295621310	17550	17550	17550	17550	0
112	20240115	191200	1295621310	17550	17550	17550	17550	0
113	20240115	191100	1295621310	17550	17550	17550	17550	0
114	20240115	191000	1295621310	17550	17550	17550	17550	0
115	20240115	190900	1295621310	17550	17550	17550	17550	0
116	20240115	190800	1295621310	17550	17550	17550	17550	0
117	20240115	190700	1295621310	17550	17550	17550	17550	0
118	20240115	190600	1295621310	17550	17550	17550	17550	0
119	20240115	190500	1295621310	17550	17550	17550	17550	0
120	20240115	190400	1295621310	17550	17550	17550	17550	0
121	20240115	190300	1295621310	17550	17550	17550	17550	0
122	20240115	190200	1295621310	17550	17550	17550	17550	1055
123	20240115	190100	1295621310	17550	17550	17550	17550	0
124	20240115	190000	1295621310	17550	17550	17550	17550	0
125	20240115	185900	1295621310	17550	17550	17550	17550	0
126	20240115	185800	1295621310	17550	17550	17550	17550	0
127	20240115	185700	1295621310	17550	17550	17550	17550	0
128	20240115	185600	1295621310	17550	17550	17550	17550	0
129	20240115	185500	1295621310	17550	17550	17550	17550	0
130	20240115	185400	1295621310	17550	17550	17550	17550	0
131	20240115	185300	1295621310	17550	17550	17550	17550	0
132	20240115	185200	1295621310	17550	17550	17550	17550	0
133	20240115	185100	1295621310	17550	17550	17550	17550	0
134	20240115	185000	1295621310	17550	17550	17550	17550	0
135	20240115	184900	1295621310	17550	17550	17550	17550	0
136	20240115	184800	1295621310	17550	17550	17550	17550	0
137	20240115	184700	1295621310	17550	17550	17550	17550	0
138	20240115	184600	1295621310	17550	17550	17550	17550	0
139	20240115	184500	1295621310	17550	17550	17550	17550	0
140	20240115	184400	1295621310	17550	17550	17550	17550	0
141	20240115	184300	1295621310	17550	17550	17550	17550	0
142	20240115	184200	1295621310	17550	17550	17550	17550	0
143	20240115	184100	1295621310	17550	17550	17550	17550	0
144	20240115	184000	1295621310	17550	17550	17550	17550	0
145	20240115	183900	1295621310	17550	17550	17550	17550	0
146	20240115	183800	1295621310	17550	17550	17550	17550	0
147	20240115	183700	1295621310	17550	17550	17550	17550	0
148	20240115	183600	1295621310	17550	17550	17550	17550	0
149	20240115	183500	1295621310	17550	17550	17550	17550	0
150	20240115	183400	1295621310	17550	17550	17550	17550	0
151	20240115	183300	1295621310	17550	17550	17550	17550	0
152	20240115	183200	1295621310	17550	17550	17550	17550	1055
153	20240115	183100	1295621310	17550	17550	17550	17550	0
154	20240115	183000	1295621310	17550	17550	17550	17550	0
155	20240115	182900	1295621310	17550	17550	17550	17550	0
156	20240115	182800	1295621310	17550	17550	17550	17550	0
157	20240115	182700	1295621310	17550	17550	17550	17550	0
158	20240115	182600	1295621310	17550	17550	17550	17550	0
159	20240115	182500	1295621310	17550	17550	17550	17550	0
160	20240115	182400	1295621310	17550	17550	17550	17550	0
161	20240115	182300	1295621310	17550	17550	17550	17550	0
162	20240115	182200	1295621310	17550	17550	17550	17550	0
163	20240115	182100	1295621310	17550	17550	17550	17550	0
164	20240115	182000	1295621310	17550	17550	17550	17550	0
165	20240115	181900	1295621310	17550	17550	17550	17550	0
166	20240115	181800	1295621310	17550	17550	17550	17550	0
167	20240115	181700	1295621310	17550	17550	17550	17550	0
168	20240115	181600	1295621310	17550	17550	17550	17550	0
169	20240115	181500	1295621310	17550	17550	17550	17550	0
170	20240115	181400	1295621310	17550	17550	17550	17550	0
171	20240115	181300	1295621310	17550	17550	17550	17550	0
172	20240115	181200	1295621310	17550	17550	17550	17550	0
173	20240115	181100	1295621310	17550	17550	17550	17550	0
174	20240115	181000	1295621310	17550	17550	17550	17550	0
175	20240115	180900	1295621310	17550	17550	17550	17550	0
176	20240115	180800	1295621310	17550	17550	17550	17550	0
177	20240115	180700	1295621310	17550	17550	17550	17550	0
178	20240115	180600	1295621310	17550	17550	17550	17550	0
179	20240115	180500	1295621310	17550	17550	17550	17550	0
180	20240115	180400	1295621310	17550	17550	17550	17550	0
181	20240115	180300	1295621310	17550	17550	17550	17550	0
182	20240115	180200	1295621310	17550	17550	17550	17550	1055
183	20240115	180100	1295621310	17550	17550	17550	17550	0
184	20240115	180000	1295621310	17550	17550	17550	17550	0
185	20240115	175900	1295621310	17550	17550	17550	17550	0
186	20240115	175800	1295621310	17550	17550	17550	17550	0
187	20240115	175700	1295621310	17550	17550	17550	17550	0
188	20240115	175600	1295621310	17550	17550	17550	17550	0
189	20240115	175500	1295621310	17550	17550	17550	17550	0
190	20240115	175400	1295621310	17550	17550	17550	17550	0
191	20240115	175300	1295621310	17550	17550	17550	17550	0
192	20240115	175200	1295621310	17550	17550	17550	17550	0
193	20240115	175100	1295621310	17550	17550	17550	17550	0
194	20240115	175000	1295621310	17550	17550	17550	17550	0
195	20240115	174900	1295621310	17550	17550	17550	17550	0
196	20240115	174800	1295621310	17550	17550	17550	17550	0
197	20240115	174700	1295621310	17550	17550	17550	17550	0
198	20240115	174600	1295621310	17550	17550	17550	17550	0
199	20240115	174500	1295621310	17550	17550	17550	17550	0
200	20240115	174400	1295621310	17550	17550	17550	17550	0
201	20240115	174300	1295621310	17550	17550	17550	17550	0
202	20240115	174200	1295621310	17550	17550	17550	17550	0
203	20240115	174100	1295621310	17550	17550	17550	17550	0
204	20240115	174000	1295621310	17550	17550	17550	17550	0
205	20240115	173900	1295621310	17550	17550	17550	17550	0
206	20240115	173800	1295621310	17550	17550	17550	17550	0
207	20240115	173700	1295621310	17550	17550	17550	17550	0
208	20240115	173600	1295621310	17550	17550	17550	17550	0
209	20240115	173500	1295621310	17550	17550	17550	17550	0
210	20240115	173400	1295621310	17550	17550	17550	17550	0
211	20240115	173300	1295621310	17550	17550	17550	17550	0
212	20240115	173200	1295621310	17550	17550	17550	17550	1055
213	20240115	173100	1295621310	17550	17550	17550	17550	0
214	20240115	173000	1295621310	17550	17550	17550	17550	0
215	20240115	172900	1295621310	17550	17550	17550	17550	0
216	20240115	172800	1295621310	17550	17550	17550	17550	0
217	20240115	172700	1295621310	17550	17550	17550	17550	0
218	20240115	172600	1295621310	17550	17550	17550	17550	0
219	20240115	172500	1295621310	17550	17550	17550	17550	0
220	20240115	172400	1295621310	17550	17550	17550	17550	0
221	20240115	172300	1295621310	17550	17550	17550	17550	0
222	20240115	172200	1295621310	17550	17550	17550	17550	0
223	20240115	172100	1295621310	17550	17550	17550	17550	0
224	20240115	172000	1295621310	17550	17550	17550	17550	0
225	20240115	171900	1295621310	17550	17550	17550	17550	0
226	20240115	171800	1295621310	17550	17550	17550	17550	0
227	20240115	171700	1295621310	17550	17550	17550	17550	0
228	20240115	171600	1295621310	17550	17550	17550	17550	0
229	20240115	171500	1295621310	17550	17550	17550	17550	0
230	20240115	171400	1295621310	17550	17550	17550	17550	0
231	20240115	171300	1295621310	17550	17550	17550	17550	0
232	20240115	171200	1295621310	17550	17550	17550	17550	0
233	20240115	171100	1295621310	17550	17550	17550	17550	0
234	20240115	171000	1295621310	17550	17550	17550	17550	0
235	20240115	170900	1295621310	17550	17550	17550	17550	0
236	20240115	170800	1295621310	17550	17550	17550	17550	0
237	20240115	170700	1295621310	17550	17550	17550	17550	0
238	20240115	170600	1295621310	17550	17550	17550	17550	0
239	20240115	170500	1295621310	17550	17550	17550	17550	0
240	20240115	170400	1295621310	17550	17550	17550	17550	0
241	20240115	170300	1295621310	17550	17550	17550	17550	0
242	20240115	170200	1295621310	17550	17550	17550	17550	1055
243	20240115	170100	1295621310	17550	17550	17550	17550	0
244	20240115	170000	1295621310	17550	17550	17550	17550	0
245	20240115	165900	1295621310	17550	17550	17550	17550	0
246	20240115	165800	1295621310	17550	17550	17550	17550	0
247	20240115	165700	1295621310	17550	17550	17550	17550	0
248	20240115	165600	1295621310	17550	17550	17550	17550	0
249	20240115	165500	1295621310	17550	17550	17550	17550	0
250	20240115	165400	1295621310	17550	17550	17550	17550	0
251	20240115	165300	1295621310	17550	17550	17550	17550	0
252	20240115	165200	1295621310	17550	17550	17550	17550	0
253	20240115	165100	1295621310	17550	17550	17550	17550	0
254	20240115	165000	1295621310	17550	17550	17550	17550	0
255	20240115	164900	1295621310	17550	17550	17550	17550	0
256	20240115	164800	1295621310	17550	17550	17550	17550	0
257	20240115	164700	1295621310	17550	17550	17550	17550	0
258	20240115	164600	1295621310	17550	17550	17550	17550	0
259	20240115	164500	1295621310	17550	17550	17550	17550	0
260	20240115	164400	1295621310	17550	17550	17550	17550	0
261	20240115	164300	1295621310	17550	17550	17550	17550	0
262	20240115	164200	1295621310	17550	17550	17550	17550	0
263	20240115	164100	1295621310	17550	17550	17550	17550	0
264	20240115	164000	1295621310	17550	17550	17550	17550	0
265	20240115	163900	1295621310	17550	17550	17550	17550	0
266	20240115	163800	1295621310	17550	17550	17550	17550	0
267	20240115	163700	1295621310	17550	17550	17550	17550	0
268	20240115	163600	1295621310	17550	17550	17550	17550	0
269	20240115	163500	1295621310	17550	17550	17550	17550	0
270	20240115	163400	1295621310	17550	17550	17550	17550	0
271	20240115	163300	1295621310	17550	17550	17550	17550	0
272	20240115	163200	1295621310	17550	17550	17550	17550	1055
273	20240115	163100	1295621310	17550	17550	17550	17550	0
274	20240115	163000	1295621310	17550	17550	17550	17550	0
275	20240115	162900	1295621310	17550	17550	17550	17550	0
276	20240115	162800	1295621310	17550	17550	17550	17550	0
277	20240115	162700	1295621310	17550	17550	17550	17550	0
278	20240115	162600	1295621310	17550	17550	17550	17550	0
279	20240115	162500	1295621310	17550	17550	17550	17550	0
280	20240115	162400	1295621310	17550	17550	17550	17550	0
281	20240115	162300	1295621310	17550	17550	17550	17550	0
282	20240115	162200	1295621310	17550	17550	17550	17550	0
283	20240115	162100	1295621310	17550	17550	17550	17550	0
284	20240115	162000	1295621310	17550	17550	17550	17550	0
285	20240115	161900	1295621310	17550	17550	17550	17550	0
286	20240115	161800	1295621310	17550	17550	17550	17550	0
287	20240115	161700	1295621310	17550	17550	17550	17550	0
288	20240115	161600	1295621310	17550	17550	17550	17550	0
289	20240115	161500	1295621310	17550	17550	17550	17550	0
290	20240115	161400	1295621310	17550	17550	17550	17550	0
291	20240115	161300	1295621310	17550	17550	17550	17550	0
292	20240115	161200	1295621310	17550	17550	17550	17550	0
293	20240115	161100	1295621310	17550	17550	17550	17550	0
294	20240115	161000	1295621310	17550	17550	17550	17550	0
295	20240115	160900	1295621310	17550	17550	17550	17550	0
296	20240115	160800	1295621310	17550	17550	17550	17550	0
297	20240115	160700	1295621310	17550	17550	17550	17550	0
298	20240115	160600	1295621310	17550	17550	17550	17550	0
299	20240115	160500	1295621310	17550	17550	17550	17550	0
300	20240115	160400	1295621310	17550	17550	17550	17550	0
301	20240115	160300	1295621310	17550	17550	17550	17550	0
302	20240115	160200	1295621310	17550	17550	17550	17550	1055
303	20240115	160100	1295621310	17550	17550	17550	17550	0
304	20240115	160000	1295621310	17550	17550	17550	17550	0
305	20240115	155900	1295621310	17550	17550	17550	17550	0
306	20240115	155800	1295621310	17550	17550	17550	17550	0
307	20240115	155700	1295621310	17550	17550	17550	17550	0
308	20240115	155600	1295621310	17550	17550	17550	17550	0
309	20240115	155500	1295621310	17550	17550	17550	17550	0
310	20240115	155400	1295621310	17550	17550	17550	17550	0
311	20240115	155300	1295621310	17550	17550	17550	17550	0
312	20240115	155200	1295621310	17550	17550	17550	17550	0
313	20240115	155100	1295621310	17550	17550	17550	17550	0
314	20240115	155000	1295621310	17550	17550	17550	17550	0
315	20240115	154900	1295621310	17550	17550	17550	17550	0
316	20240115	154800	1295621310	17550	17550	17550	17550	0
317	20240115	154700	1295621310	17550	17550	17550	17550	0
318	20240115	154600	1295621310	17550	17550	17550	17550	0
319	20240115	154500	1295621310	17550	17550	17550	17550	0
320	20240115	154400	1295621310	17550	17550	17550	17550	0
321	20240115	154300	1295621310	17550	17550	17550	17550	0
322	20240115	154200	1295621310	17550	17550	17550	17550	0
323	20240115	154100	1295621310	17550	17550	17550	17550	0
324	20240115	154000	1295621310	17550	17550	17550	17550	0
325	20240115	153900	1295621310	17550	17550	17550	17550	0
326	20240115	153800	1295621310	17550	17550	17550	17550	0
327	20240115	153700	1295621310	17550	17550	17550	17550	0
328	20240115	153600	1295621310	17550	17550	17550	17550	0
329	20240115	153500	1295621310	17550	17550	17550	17550	0
330	20240115	153400	1295621310	17550	17550	17550	17550	0
331	20240115	153300	1295621310	17550	17550	17550	17550	0
332	20240115	153200	1295621310	17550	17550	17550	17550	1055
333	20240115	153100	1295621310	17550	17550	17550	17550	0
334	20240115	153000	1295621310	17550	17550	17550	17550	1055
335	20240115	152900	1277106060	17590	17590	17590	17590	0
336	20240115	152800	1277106060	17590	17590	17590	17590	0
337	20240115	152700	1277106060	17590	17590	17590	17590	0
338	20240115	152600	1277106060	17590	17590	17590	17590	0
339	20240115	152500	1277106060	17590	17590	17590	17590	0
340	20240115	152400	1277106060	17590	17590	17590	17590	0
341	20240115	152300	1277106060	17590	17590	17590	17590	0
342	20240115	152200	1277106060	17590	17590	17590	17590	0
343	20240115	152100	1277106060	17590	17590	17590	17590	0
344	20240115	152000	1277106060	17590	17590	17590	17590	0
345	20240115	151900	1277106060	17590	17550	17590	17550	44
346	20240115	151800	1276333820	17550	17550	17550	17550	515
347	20240115	151700	1267295570	17590	17590	17600	17590	369
348	20240115	151600	1260802860	17600	17600	17600	17600	133
349	20240115	151500	1258462060	17600	17600	17600	17600	0
350	20240115	151400	1258462060	17600	17600	17600	17600	0
351	20240115	151300	1258462060	17600	17560	17600	17560	230
352	20240115	151200	1254417500	17560	17560	17560	17560	119
353	20240115	151100	1252327860	17550	17560	17560	17550	1055
354	20240115	151000	1233802530	17690	17530	17690	17530	151
355	20240115	150900	1231134480	17670	17670	17670	17670	0
356	20240115	150800	1231134480	17670	17610	17670	17520	1809
357	20240115	150700	1199357440	17670	17660	17670	17660	71
358	20240115	150600	1198103520	17560	17640	17670	17560	554
359	20240115	150500	1188356050	17690	17690	17690	17690	0
360	20240115	150400	1188356050	17690	17680	17690	17680	13
361	20240115	150300	1188126180	17600	17650	17650	17600	431
362	20240115	150200	1180539010	17760	17760	17760	17760	5
363	20240115	150100	1180450210	17760	17600	17760	17600	1093
364	20240115	150000	1161132290	17600	17600	17600	17600	50
365	20240115	145900	1160252290	17530	17530	17530	17530	0
366	20240115	145800	1160252290	17530	17600	17600	17530	100
367	20240115	145700	1158495090	17590	17590	17590	17590	0
368	20240115	145600	1158495090	17590	17590	17590	17590	300
369	20240115	145500	1153218090	17600	17600	17600	17600	0
370	20240115	145400	1153218090	17600	17600	17600	17600	140
371	20240115	145300	1150754090	17600	17600	17600	17600	300
372	20240115	145200	1145474090	17600	17600	17600	17600	200
373	20240115	145100	1141954090	17600	17590	17600	17580	825
374	20240115	145000	1127434770	17580	17560	17580	17560	13
375	20240115	144900	1127206390	17450	17450	17450	17450	35
376	20240115	144800	1126595640	17590	17590	17590	17590	0
377	20240115	144700	1126595640	17590	17590	17590	17590	0
378	20240115	144600	1126595640	17590	17590	17590	17590	10
379	20240115	144500	1126419740	17500	17500	17500	17500	64
380	20240115	144400	1125299740	17500	17600	17600	17500	584
381	20240115	144300	1115062860	17600	17590	17600	17590	1329
382	20240115	144200	1091676990	17590	17500	17590	17500	328
383	20240115	144100	1085916100	17490	17490	17490	17490	29
384	20240115	144000	1085408890	17450	17420	17450	17420	50
385	20240115	143900	1084537190	17420	17420	17420	17420	37
386	20240115	143800	1083892650	17410	17410	17410	17410	46
387	20240115	143700	1083091790	17400	17400	17400	17400	0
388	20240115	143600	1083091790	17400	17400	17400	17400	0
389	20240115	143500	1083091790	17400	17400	17400	17400	0
390	20240115	143400	1083091790	17400	17400	17400	17400	130
391	20240115	143300	1080829790	17400	17400	17400	17400	30
392	20240115	143200	1080307790	17400	17400	17400	17400	56
393	20240115	143100	1079333390	17400	17400	17400	17400	136
394	20240115	143000	1076966990	17400	17400	17400	17400	0
395	20240115	142900	1076966990	17400	17400	17400	17400	310
396	20240115	142800	1071572990	17370	17380	17380	17370	11
397	20240115	142700	1071381830	17400	17400	17400	17400	320
398	20240115	142600	1065813830	17520	17520	17520	17520	0
399	20240115	142500	1065813830	17520	17520	17520	17520	0
400	20240115	142400	1065813830	17520	17520	17520	17520	0
401	20240115	142300	1065813830	17520	17520	17520	17520	0
402	20240115	142200	1065813830	17520	17520	17520	17520	0
403	20240115	142100	1065813830	17520	17520	17520	17520	0
404	20240115	142000	1065813830	17520	17520	17520	17520	0
405	20240115	141900	1065813830	17520	17390	17520	17390	111
406	20240115	141800	1063883410	17520	17520	17520	17520	0
407	20240115	141700	1063883410	17520	17520	17520	17520	25
408	20240115	141600	1063445410	17590	17590	17590	17590	0
409	20240115	141500	1063445410	17590	17520	17590	17520	56
410	20240115	141400	1062463970	17510	17510	17510	17510	1
411	20240115	141300	1062446460	17520	17420	17520	17390	96
412	20240115	141200	1060774290	17600	17600	17600	17600	0
413	20240115	141100	1060774290	17600	17600	17600	17600	0
414	20240115	141000	1060774290	17600	17600	17600	17600	0
415	20240115	140900	1060774290	17600	17600	17600	17600	0
416	20240115	140800	1060774290	17600	17600	17600	17600	0
417	20240115	140700	1060774290	17600	17600	17600	17600	0
418	20240115	140600	1060774290	17600	17600	17600	17600	0
419	20240115	140500	1060774290	17600	17580	17600	17550	107
420	20240115	140400	1058894360	17590	17390	17600	17380	295
421	20240115	140300	1053719310	17520	17510	17570	17390	97
422	20240115	140200	1052025710	17570	17560	17570	17520	58
423	20240115	140100	1051008400	17570	17570	17570	17570	5
424	20240115	140000	1050920550	17590	17590	17590	17590	0
425	20240115	135900	1050920550	17590	17590	17590	17590	0
426	20240115	135800	1050920550	17590	17590	17590	17590	50
427	20240115	135700	1050041050	17600	17600	17600	17600	0
428	20240115	135600	1050041050	17600	17470	17600	17470	1505
429	20240115	135500	1023747580	17470	17460	17470	17450	118
430	20240115	135400	1021686350	17460	17460	17460	17450	36
431	20240115	135300	1021057990	17460	17390	17470	17390	164
432	20240115	135200	1018194980	17390	17370	17390	17370	37
433	20240115	135100	1017551950	17370	17370	17370	17370	238
434	20240115	135000	1013417890	17370	17370	17380	17350	862
435	20240115	134900	998449550	17380	17430	17430	17370	427
436	20240115	134800	991027510	17320	17090	17320	17090	540
437	20240115	134700	981746200	16910	16870	16910	16870	236
438	20240115	134600	977760680	16810	16920	16920	16800	950
439	20240115	134500	961746860	16870	16870	16870	16870	130
440	20240115	134400	959553760	16870	16880	16880	16860	920
441	20240115	134300	944030090	16880	16880	16880	16880	134
442	20240115	134200	941768170	16900	16880	16900	16870	130
443	20240115	134100	939573560	16870	16930	16930	16870	1709
444	20240115	134000	910671950	16930	16940	16940	16930	192
445	20240115	133900	907421370	16990	16970	16990	16920	587
446	20240115	133800	897484520	16990	17000	17000	16950	160
447	20240115	133700	894766740	17000	17030	17030	17000	15
448	20240115	133600	894511680	17040	17010	17090	17010	191
449	20240115	133500	891262590	17050	17050	17050	17050	1
450	20240115	133400	891245540	17050	17170	17170	17050	1216
451	20240115	133300	870398260	17200	17210	17210	17200	125
452	20240115	133200	868248240	17210	17270	17270	17200	30
453	20240115	133100	867732020	17280	17280	17280	17280	0
454	20240115	133000	867732020	17280	17280	17280	17280	0
455	20240115	132900	867732020	17280	17400	17400	17280	1569
456	20240115	132800	840482110	17410	17410	17410	17410	50
457	20240115	132700	839611610	17420	17470	17470	17420	449
458	20240115	132600	831781580	17470	17470	17470	17470	1
459	20240115	132500	831764110	17450	17450	17450	17450	0
460	20240115	132400	831764110	17450	17520	17520	17450	100
461	20240115	132300	830013510	17610	17610	17610	17610	6
462	20240115	132200	829907850	17630	17630	17630	17630	0
463	20240115	132100	829907850	17630	17630	17630	17630	0
464	20240115	132000	829907850	17630	17630	17630	17630	0
465	20240115	131900	829907850	17630	17630	17630	17630	0
466	20240115	131800	829907850	17630	17630	17630	17630	0
467	20240115	131700	829907850	17630	17630	17630	17630	21
468	20240115	131600	829537620	17640	17640	17640	17640	0
469	20240115	131500	829537620	17640	17640	17640	17640	0
470	20240115	131400	829537620	17640	17640	17640	17640	0
471	20240115	131300	829537620	17640	17640	17640	17640	0
472	20240115	131200	829537620	17640	17640	17640	17640	0
473	20240115	131100	829537620	17640	17640	17640	17640	1
474	20240115	131000	829519980	17620	17620	17620	17620	1
475	20240115	130900	829502360	17610	17610	17610	17610	0
476	20240115	130800	829502360	17610	17610	17610	17610	100
477	20240115	130700	827741360	17610	17610	17610	17610	25
478	20240115	130600	827301110	17650	17650	17650	17650	0
479	20240115	130500	827301110	17650	17650	17650	17650	0
480	20240115	130400	827301110	17650	17650	17650	17650	0
481	20240115	130300	827301110	17650	17650	17650	17650	0
482	20240115	130200	827301110	17650	17650	17650	17650	0
483	20240115	130100	827301110	17650	17650	17650	17650	0
484	20240115	130000	827301110	17650	17620	17650	17620	219
485	20240115	125900	823437280	17650	17650	17650	17650	0
486	20240115	125800	823437280	17650	17650	17650	17650	0
487	20240115	125700	823437280	17650	17590	17650	17590	69
488	20240115	125600	822220870	17650	17590	17650	17590	122
489	20240115	125500	820074720	17650	17600	17650	17600	292
490	20240115	125400	814935430	17580	17560	17580	17560	30
491	20240115	125300	814408510	17600	17570	17600	17570	88
492	20240115	125200	812861020	17600	17510	17600	17510	190
493	20240115	125100	809531340	17510	17400	17510	17400	84
494	20240115	125000	808065520	17370	17400	17400	17370	154
495	20240115	124900	805389050	17400	17400	17400	17400	0
496	20240115	124800	805389050	17400	17430	17430	17400	75
497	20240115	124700	804083500	17520	17520	17520	17520	0
498	20240115	124600	804083500	17520	17520	17520	17520	0
499	20240115	124500	804083500	17520	17520	17520	17520	0
500	20240115	124400	804083500	17520	17520	17520	17520	1
501	20240115	124300	804065980	17520	17520	17520	17520	0
502	20240115	124200	804065980	17520	17520	17520	17520	0
503	20240115	124100	804065980	17520	17520	17520	17520	2
504	20240115	124000	804030940	17520	17520	17520	17520	4
505	20240115	123900	803960860	17430	17430	17430	17430	0
506	20240115	123800	803960860	17430	17430	17430	17430	110
507	20240115	123700	802043560	17600	17600	17600	17600	0
508	20240115	123600	802043560	17600	17600	17600	17600	0
509	20240115	123500	802043560	17600	17600	17600	17600	0
510	20240115	123400	802043560	17600	17600	17600	17600	0
511	20240115	123300	802043560	17600	17600	17600	17600	0
512	20240115	123200	802043560	17600	17600	17600	17600	0
513	20240115	123100	802043560	17600	17600	17600	17600	0
514	20240115	123000	802043560	17600	17600	17600	17600	0
515	20240115	122900	802043560	17600	17600	17600	17600	0
516	20240115	122800	802043560	17600	17600	17600	17600	0
517	20240115	122700	802043560	17600	17600	17600	17600	0
518	20240115	122600	802043560	17600	17600	17600	17600	0
519	20240115	122500	802043560	17600	17600	17600	17600	0
520	20240115	122400	802043560	17600	17600	17600	17600	0
521	20240115	122300	802043560	17600	17600	17600	17600	0
522	20240115	122200	802043560	17600	17600	17600	17600	0
523	20240115	122100	802043560	17600	17440	17600	17440	10
524	20240115	122000	801868850	17440	17440	17440	17440	384
525	20240115	121900	795171890	17440	17440	17440	17440	225
526	20240115	121800	791247890	17460	17470	17470	17460	116
527	20240115	121700	789222230	17460	17470	17470	17460	50
528	20240115	121600	788348920	17470	17470	17470	17470	0
529	20240115	121500	788348920	17470	17470	17470	17470	0
530	20240115	121400	788348920	17470	17470	17470	17470	0
531	20240115	121300	788348920	17470	17470	17470	17470	1
532	20240115	121200	788331450	17510	17510	17510	17510	0
533	20240115	121100	788331450	17510	17510	17510	17510	0
534	20240115	121000	788331450	17510	17510	17510	17510	1
535	20240115	120900	788313940	17600	17510	17600	17510	5
536	20240115	120800	788226300	17470	17470	17470	17470	1
537	20240115	120700	788208830	17600	17510	17600	17510	200
538	20240115	120600	784691970	17470	17470	17470	17470	1
539	20240115	120500	784674500	17510	17510	17510	17510	1
540	20240115	120400	784656990	17510	17510	17510	17510	0
541	20240115	120300	784656990	17510	17510	17510	17510	0
542	20240115	120200	784656990	17510	17510	17510	17510	0
543	20240115	120100	784656990	17510	17510	17510	17510	0
544	20240115	120000	784656990	17510	17490	17510	17490	3
545	20240115	115900	784604500	17510	17510	17510	17510	0
546	20240115	115800	784604500	17510	17510	17510	17510	0
547	20240115	115700	784604500	17510	17500	17510	17500	2
548	20240115	115600	784569490	17500	17500	17500	17500	5
549	20240115	115500	784481990	17510	17510	17510	17510	0
550	20240115	115400	784481990	17510	17510	17510	17510	0
551	20240115	115300	784481990	17510	17510	17510	17510	0
552	20240115	115200	784481990	17510	17520	17520	17510	8
553	20240115	115100	784341880	17520	17520	17520	17520	0
554	20240115	115000	784341880	17520	17520	17520	17520	0
555	20240115	114900	784341880	17520	17520	17520	17520	0
556	20240115	114800	784341880	17520	17590	17590	17520	7
557	20240115	114700	784218890	17590	17590	17590	17590	5
558	20240115	114600	784130940	17590	17590	17590	17590	0
559	20240115	114500	784130940	17590	17590	17590	17590	1
560	20240115	114400	784113350	17600	17600	17600	17600	0
561	20240115	114300	784113350	17600	17600	17600	17600	1
562	20240115	114200	784095750	17500	17500	17500	17500	0
563	20240115	114100	784095750	17500	17500	17500	17500	0
564	20240115	114000	784095750	17500	17620	17630	17500	66
565	20240115	113900	782932850	17620	17600	17640	17600	55
566	20240115	113800	781963810	17500	17500	17500	17500	0
567	20240115	113700	781963810	17500	17500	17500	17500	460
568	20240115	113600	773913810	17650	17650	17650	17650	0
569	20240115	113500	773913810	17650	17650	17650	17650	0
570	20240115	113400	773913810	17650	17650	17650	17650	0
571	20240115	113300	773913810	17650	17650	17650	17650	0
572	20240115	113200	773913810	17650	17650	17650	17650	0
573	20240115	113100	773913810	17650	17590	17650	17590	431
574	20240115	113000	766328210	17600	17570	17600	17570	229
575	20240115	112900	762298200	17570	17570	17570	17570	0
576	20240115	112800	762298200	17570	17570	17570	17570	324
577	20240115	112700	756605520	17650	17650	17650	17650	0
578	20240115	112600	756605520	17650	17650	17650	17650	0
579	20240115	112500	756605520	17650	17650	17650	17650	0
580	20240115	112400	756605520	17650	17650	17650	17650	0
581	20240115	112300	756605520	17650	17640	17650	17640	23
582	20240115	112200	756199790	17420	17420	17420	17420	1
583	20240115	112100	756182370	17700	17700	17700	17700	0
584	20240115	112000	756182370	17700	17680	17700	17680	60
585	20240115	111900	755121060	17680	17590	17680	17590	600
586	20240115	111800	744540370	17600	17490	17600	17490	230
587	20240115	111700	740508570	17360	17520	17560	17360	1249
588	20240115	111600	718774860	17530	17410	17530	17410	405
589	20240115	111500	711723690	17370	17370	17370	17370	0
590	20240115	111400	711723690	17370	17370	17370	17370	0
591	20240115	111300	711723690	17370	17430	17690	17370	1509
592	20240115	111200	685146990	17600	16960	17600	16960	528
593	20240115	111100	676095230	16970	16980	16980	16970	943
594	20240115	111000	660087510	17010	17040	17050	17010	1237
595	20240115	110900	639009430	17050	17060	17060	17050	707
596	20240115	110800	626951080	17300	17300	17300	17300	0
597	20240115	110700	626951080	17300	17120	17300	17120	1195
598	20240115	110600	606364490	16960	17020	17020	16860	1240
599	20240115	110500	585430700	17000	17020	17020	17000	3065
600	20240115	110400	533268830	17030	17030	17030	17020	140
601	20240115	110300	530884710	17030	17020	17030	17020	97
602	20240115	110200	529232870	17030	17020	17040	17020	854
603	20240115	110100	514687370	17020	17050	17050	17020	635
604	20240115	110000	503874260	17050	17070	17150	17050	450
605	20240115	105900	496196140	17060	17080	17080	17060	483
606	20240115	105800	487956100	17080	17100	17100	17080	286
607	20240115	105700	483065740	17100	17160	17160	17100	396
608	20240115	105600	476284100	17200	17250	17250	17200	265
609	20240115	105500	471725940	17340	17340	17340	17340	11
610	20240115	105400	471535200	17370	17370	17370	17370	10
611	20240115	105300	471361500	17250	17250	17250	17250	0
612	20240115	105200	471361500	17250	17310	17310	17250	878
613	20240115	105100	456182300	17310	17340	17340	17310	194
614	20240115	105000	452823140	17480	17480	17480	17480	0
615	20240115	104900	452823140	17480	17480	17480	17480	1
616	20240115	104800	452805660	17480	17480	17480	17480	0
617	20240115	104700	452805660	17480	17460	17480	17460	23
618	20240115	104600	452404020	17330	17330	17330	17330	2
619	20240115	104500	452369360	17460	17320	17460	17310	455
620	20240115	104400	444466020	17390	17390	17390	17390	0
621	20240115	104300	444466020	17390	17390	17390	17390	0
622	20240115	104200	444466020	17390	17480	17480	17270	2673
623	20240115	104100	397971710	17460	17490	17500	17460	55
624	20240115	104000	397009720	17500	17640	17640	17500	1094
625	20240115	103900	377803190	17770	17760	17770	17760	14
626	20240115	103800	377554510	17640	17640	17780	17640	103
627	20240115	103700	375737450	17670	17650	17670	17620	1251
628	20240115	103600	353649540	17650	17680	17680	17650	94
629	20240115	103500	351988520	17680	17780	17780	17680	95
630	20240115	103400	350303520	17810	17780	17810	17680	532
631	20240115	103300	340894460	17740	17740	17740	17740	55
632	20240115	103200	339918760	17840	17820	17840	17820	60
633	20240115	103100	338849150	17830	17770	17830	17680	1040
634	20240115	103000	320389850	17860	17820	17920	17770	664
635	20240115	102900	308567300	17920	17960	17970	17830	66
636	20240115	102800	307386330	17970	17920	17970	17860	375
637	20240115	102700	300669560	17980	17940	17980	17930	19
638	20240115	102600	300328310	17990	17990	17990	17990	0
639	20240115	102500	300328310	17990	17980	17990	17980	638
640	20240115	102400	288856980	17990	17950	17990	17950	666
641	20240115	102300	276888340	17950	17950	17990	17930	131
642	20240115	102200	274538130	17950	17960	17990	17950	138
643	20240115	102100	272059990	18000	18000	18000	18000	5
644	20240115	102000	271969990	18080	18080	18080	18080	0
645	20240115	101900	271969990	18080	18080	18080	18080	0
646	20240115	101800	271969990	18080	18010	18080	17930	497
647	20240115	101700	263033200	18090	18010	18090	18010	228
648	20240115	101600	258911020	17980	18070	18070	17980	300
649	20240115	101500	253502640	18250	18250	18250	18250	0
650	20240115	101400	253502640	18250	18250	18250	18250	0
651	20240115	101300	253502640	18250	18250	18250	18250	0
652	20240115	101200	253502640	18250	18250	18250	18250	0
653	20240115	101100	253502640	18250	18250	18250	18250	0
654	20240115	101000	253502640	18250	18250	18250	18250	0
655	20240115	100900	253502640	18250	18250	18250	18250	0
656	20240115	100800	253502640	18250	18250	18250	18250	0
657	20240115	100700	253502640	18250	18250	18250	18250	0
658	20240115	100600	253502640	18250	18250	18250	18250	0
659	20240115	100500	253502640	18250	18250	18250	18250	0
660	20240115	100400	253502640	18250	18250	18250	18250	0
661	20240115	100300	253502640	18250	18070	18250	18070	42
662	20240115	100200	252743520	18250	18060	18250	18060	164
663	20240115	100100	249771810	18070	18060	18070	18060	30
664	20240115	100000	249229850	18070	18070	18070	18070	1
665	20240115	095900	249211780	18070	17970	18070	17970	105
666	20240115	095800	247324730	18050	18110	18110	18050	597
667	20240115	095700	236534810	18300	18300	18300	18300	0
668	20240115	095600	236534810	18300	18260	18300	18250	9
669	20240115	095500	236370330	18290	18180	18290	18180	95
670	20240115	095400	234638140	18290	18290	18290	18290	0
671	20240115	095300	234638140	18290	18210	18290	18180	33
672	20240115	095200	234037110	18160	18160	18160	18160	166
673	20240115	095100	231022550	18270	18270	18270	18270	6
674	20240115	095000	230912930	18160	18320	18340	18160	1912
675	20240115	094900	196036670	18330	18300	18330	18300	3
676	20240115	094800	195981730	18310	18310	18310	18310	0
677	20240115	094700	195981730	18310	18280	18310	18280	65
678	20240115	094600	194792530	18100	18300	18300	18100	3
679	20240115	094500	194737830	18320	18320	18320	18320	3
680	20240115	094400	194682870	18330	18090	18330	18090	500
681	20240115	094300	185543530	18090	18090	18090	18090	0
682	20240115	094200	185543530	18090	18090	18090	18090	0
683	20240115	094100	185543530	18090	18070	18090	18060	7
684	20240115	094000	185417030	18080	18080	18080	18080	133
685	20240115	093900	183012390	18090	18090	18090	18090	0
686	20240115	093800	183012390	18090	18090	18090	18090	0
687	20240115	093700	183012390	18090	18090	18090	18090	0
688	20240115	093600	183012390	18090	18080	18090	18080	83
689	20240115	093500	181511740	18080	18010	18080	17950	444
690	20240115	093400	173518480	18010	18010	18010	18010	0
691	20240115	093300	173518480	18010	18010	18010	18010	0
692	20240115	093200	173518480	18010	18010	18010	18010	340
693	20240115	093100	167395080	18090	18090	18090	18090	0
694	20240115	093000	167395080	18090	18090	18090	18090	0
695	20240115	092900	167395080	18090	18080	18090	18080	48
696	20240115	092800	166527150	17940	17980	18080	17940	365
697	20240115	092700	159978830	18080	18010	18080	18000	69
698	20240115	092600	158736670	18090	18150	18150	18090	956
699	20240115	092500	141415290	18340	18170	18340	18170	118
700	20240115	092400	139263410	18170	18090	18170	18090	916
701	20240115	092300	122680420	18100	18100	18100	18100	36
702	20240115	092200	122028820	18100	18080	18100	18080	70
703	20240115	092100	120762880	18080	18010	18080	18010	286
704	20240115	092000	115596870	18050	18000	18050	18000	1538
705	20240115	091900	87893370	18000	17900	18000	17900	495
706	20240115	091800	78986360	17780	17780	17780	17780	120
707	20240115	091700	76852760	17780	17780	17780	17780	2
708	20240115	091600	76817200	17770	17770	17770	17770	0
709	20240115	091500	76817200	17770	17980	17980	17770	65
710	20240115	091400	75661520	17980	17980	17980	17980	425
711	20240115	091300	68020020	17980	17980	17980	17980	0
712	20240115	091200	68020020	17980	17970	17980	17970	3
713	20240115	091100	67966100	17970	17980	17980	17700	402
714	20240115	091000	60738430	17980	17980	17980	17980	286
715	20240115	090900	55596150	17980	17980	17980	17980	1
716	20240115	090800	55578170	17980	17980	17980	17980	2
717	20240115	090700	55542210	17980	18090	18090	17980	18
718	20240115	090600	55217800	18100	18100	18100	18100	101
719	20240115	090500	53389700	18110	17620	18110	17540	1000
720	20240115	090400	35661020	18010	17990	18010	17990	885
721	20240115	090300	19731080	18000	17660	18000	17660	215
722	20240115	090200	15902660	17660	17520	17660	17520	321
723	20240115	090100	10262710	17520	17640	17640	17520	62
724	20240115	090000	9175570	17640	17670	17670	17590	520