KissMeData/016580/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	190200	535232770	15100	15100	15100	15100	432
3	20240112	190100	535232770	15100	15100	15100	15100	0
4	20240112	190000	535232770	15100	15100	15100	15100	0
5	20240112	185900	535232770	15100	15100	15100	15100	0
6	20240112	185800	535232770	15100	15100	15100	15100	0
7	20240112	185700	535232770	15100	15100	15100	15100	0
8	20240112	185600	535232770	15100	15100	15100	15100	0
9	20240112	185500	535232770	15100	15100	15100	15100	0
10	20240112	185400	535232770	15100	15100	15100	15100	0
11	20240112	185300	535232770	15100	15100	15100	15100	0
12	20240112	185200	535232770	15100	15100	15100	15100	0
13	20240112	185100	535232770	15100	15100	15100	15100	0
14	20240112	185000	535232770	15100	15100	15100	15100	0
15	20240112	184900	535232770	15100	15100	15100	15100	0
16	20240112	184800	535232770	15100	15100	15100	15100	0
17	20240112	184700	535232770	15100	15100	15100	15100	0
18	20240112	184600	535232770	15100	15100	15100	15100	0
19	20240112	184500	535232770	15100	15100	15100	15100	0
20	20240112	184400	535232770	15100	15100	15100	15100	0
21	20240112	184300	535232770	15100	15100	15100	15100	0
22	20240112	184200	535232770	15100	15100	15100	15100	0
23	20240112	184100	535232770	15100	15100	15100	15100	0
24	20240112	184000	535232770	15100	15100	15100	15100	0
25	20240112	183900	535232770	15100	15100	15100	15100	0
26	20240112	183800	535232770	15100	15100	15100	15100	0
27	20240112	183700	535232770	15100	15100	15100	15100	0
28	20240112	183600	535232770	15100	15100	15100	15100	0
29	20240112	183500	535232770	15100	15100	15100	15100	0
30	20240112	183400	535232770	15100	15100	15100	15100	0
31	20240112	183300	535232770	15100	15100	15100	15100	0
32	20240112	183200	535232770	15100	15100	15100	15100	432
33	20240112	183100	535232770	15100	15100	15100	15100	0
34	20240112	183000	535232770	15100	15100	15100	15100	0
35	20240112	182900	535232770	15100	15100	15100	15100	0
36	20240112	182800	535232770	15100	15100	15100	15100	0
37	20240112	182700	535232770	15100	15100	15100	15100	0
38	20240112	182600	535232770	15100	15100	15100	15100	0
39	20240112	182500	535232770	15100	15100	15100	15100	0
40	20240112	182400	535232770	15100	15100	15100	15100	0
41	20240112	182300	535232770	15100	15100	15100	15100	0
42	20240112	182200	535232770	15100	15100	15100	15100	0
43	20240112	182100	535232770	15100	15100	15100	15100	0
44	20240112	182000	535232770	15100	15100	15100	15100	0
45	20240112	181900	535232770	15100	15100	15100	15100	0
46	20240112	181800	535232770	15100	15100	15100	15100	0
47	20240112	181700	535232770	15100	15100	15100	15100	0
48	20240112	181600	535232770	15100	15100	15100	15100	0
49	20240112	181500	535232770	15100	15100	15100	15100	0
50	20240112	181400	535232770	15100	15100	15100	15100	0
51	20240112	181300	535232770	15100	15100	15100	15100	0
52	20240112	181200	535232770	15100	15100	15100	15100	0
53	20240112	181100	535232770	15100	15100	15100	15100	0
54	20240112	181000	535232770	15100	15100	15100	15100	0
55	20240112	180900	535232770	15100	15100	15100	15100	0
56	20240112	180800	535232770	15100	15100	15100	15100	0
57	20240112	180700	535232770	15100	15100	15100	15100	0
58	20240112	180600	535232770	15100	15100	15100	15100	0
59	20240112	180500	535232770	15100	15100	15100	15100	0
60	20240112	180400	535232770	15100	15100	15100	15100	0
61	20240112	180300	535232770	15100	15100	15100	15100	0
62	20240112	180200	535232770	15100	15100	15100	15100	432
63	20240112	180100	535232770	15100	15100	15100	15100	0
64	20240112	180000	535232770	15100	15100	15100	15100	0
65	20240112	175900	535232770	15100	15100	15100	15100	0
66	20240112	175800	535232770	15100	15100	15100	15100	0
67	20240112	175700	535232770	15100	15100	15100	15100	0
68	20240112	175600	535232770	15100	15100	15100	15100	0
69	20240112	175500	535232770	15100	15100	15100	15100	0
70	20240112	175400	535232770	15100	15100	15100	15100	0
71	20240112	175300	535232770	15100	15100	15100	15100	0
72	20240112	175200	535232770	15100	15100	15100	15100	0
73	20240112	175100	535232770	15100	15100	15100	15100	0
74	20240112	175000	535232770	15100	15100	15100	15100	0
75	20240112	174900	535232770	15100	15100	15100	15100	0
76	20240112	174800	535232770	15100	15100	15100	15100	0
77	20240112	174700	535232770	15100	15100	15100	15100	0
78	20240112	174600	535232770	15100	15100	15100	15100	0
79	20240112	174500	535232770	15100	15100	15100	15100	0
80	20240112	174400	535232770	15100	15100	15100	15100	0
81	20240112	174300	535232770	15100	15100	15100	15100	0
82	20240112	174200	535232770	15100	15100	15100	15100	0
83	20240112	174100	535232770	15100	15100	15100	15100	0
84	20240112	174000	535232770	15100	15100	15100	15100	0
85	20240112	173900	535232770	15100	15100	15100	15100	0
86	20240112	173800	535232770	15100	15100	15100	15100	0
87	20240112	173700	535232770	15100	15100	15100	15100	0
88	20240112	173600	535232770	15100	15100	15100	15100	0
89	20240112	173500	535232770	15100	15100	15100	15100	0
90	20240112	173400	535232770	15100	15100	15100	15100	0
91	20240112	173300	535232770	15100	15100	15100	15100	0
92	20240112	173200	535232770	15100	15100	15100	15100	432
93	20240112	173100	535232770	15100	15100	15100	15100	0
94	20240112	173000	535232770	15100	15100	15100	15100	0
95	20240112	172900	535232770	15100	15100	15100	15100	0
96	20240112	172800	535232770	15100	15100	15100	15100	0
97	20240112	172700	535232770	15100	15100	15100	15100	0
98	20240112	172600	535232770	15100	15100	15100	15100	0
99	20240112	172500	535232770	15100	15100	15100	15100	0
100	20240112	172400	535232770	15100	15100	15100	15100	0
101	20240112	172300	535232770	15100	15100	15100	15100	0
102	20240112	172200	535232770	15100	15100	15100	15100	0
103	20240112	172100	535232770	15100	15100	15100	15100	0
104	20240112	172000	535232770	15100	15100	15100	15100	0
105	20240112	171900	535232770	15100	15100	15100	15100	0
106	20240112	171800	535232770	15100	15100	15100	15100	0
107	20240112	171700	535232770	15100	15100	15100	15100	0
108	20240112	171600	535232770	15100	15100	15100	15100	0
109	20240112	171500	535232770	15100	15100	15100	15100	0
110	20240112	171400	535232770	15100	15100	15100	15100	0
111	20240112	171300	535232770	15100	15100	15100	15100	0
112	20240112	171200	535232770	15100	15100	15100	15100	0
113	20240112	171100	535232770	15100	15100	15100	15100	0
114	20240112	171000	535232770	15100	15100	15100	15100	0
115	20240112	170900	535232770	15100	15100	15100	15100	0
116	20240112	170800	535232770	15100	15100	15100	15100	0
117	20240112	170700	535232770	15100	15100	15100	15100	0
118	20240112	170600	535232770	15100	15100	15100	15100	0
119	20240112	170500	535232770	15100	15100	15100	15100	0
120	20240112	170400	535232770	15100	15100	15100	15100	0
121	20240112	170300	535232770	15100	15100	15100	15100	0
122	20240112	170200	535232770	15100	15100	15100	15100	432
123	20240112	170100	535232770	15100	15100	15100	15100	0
124	20240112	170000	535232770	15100	15100	15100	15100	0
125	20240112	165900	535232770	15100	15100	15100	15100	0
126	20240112	165800	535232770	15100	15100	15100	15100	0
127	20240112	165700	535232770	15100	15100	15100	15100	0
128	20240112	165600	535232770	15100	15100	15100	15100	0
129	20240112	165500	535232770	15100	15100	15100	15100	0
130	20240112	165400	535232770	15100	15100	15100	15100	0
131	20240112	165300	535232770	15100	15100	15100	15100	0
132	20240112	165200	535232770	15100	15100	15100	15100	0
133	20240112	165100	535232770	15100	15100	15100	15100	0
134	20240112	165000	535232770	15100	15100	15100	15100	0
135	20240112	164900	535232770	15100	15100	15100	15100	0
136	20240112	164800	535232770	15100	15100	15100	15100	0
137	20240112	164700	535232770	15100	15100	15100	15100	0
138	20240112	164600	535232770	15100	15100	15100	15100	0
139	20240112	164500	535232770	15100	15100	15100	15100	0
140	20240112	164400	535232770	15100	15100	15100	15100	0
141	20240112	164300	535232770	15100	15100	15100	15100	0
142	20240112	164200	535232770	15100	15100	15100	15100	0
143	20240112	164100	535232770	15100	15100	15100	15100	0
144	20240112	164000	535232770	15100	15100	15100	15100	0
145	20240112	163900	535232770	15100	15100	15100	15100	0
146	20240112	163800	535232770	15100	15100	15100	15100	0
147	20240112	163700	535232770	15100	15100	15100	15100	0
148	20240112	163600	535232770	15100	15100	15100	15100	0
149	20240112	163500	535232770	15100	15100	15100	15100	0
150	20240112	163400	535232770	15100	15100	15100	15100	0
151	20240112	163300	535232770	15100	15100	15100	15100	0
152	20240112	163200	535232770	15100	15100	15100	15100	432
153	20240112	163100	535232770	15100	15100	15100	15100	0
154	20240112	163000	535232770	15100	15100	15100	15100	0
155	20240112	162900	535232770	15100	15100	15100	15100	0
156	20240112	162800	535232770	15100	15100	15100	15100	0
157	20240112	162700	535232770	15100	15100	15100	15100	0
158	20240112	162600	535232770	15100	15100	15100	15100	0
159	20240112	162500	535232770	15100	15100	15100	15100	0
160	20240112	162400	535232770	15100	15100	15100	15100	0
161	20240112	162300	535232770	15100	15100	15100	15100	0
162	20240112	162200	535232770	15100	15100	15100	15100	0
163	20240112	162100	535232770	15100	15100	15100	15100	0
164	20240112	162000	535232770	15100	15100	15100	15100	0
165	20240112	161900	535232770	15100	15100	15100	15100	0
166	20240112	161800	535232770	15100	15100	15100	15100	0
167	20240112	161700	535232770	15100	15100	15100	15100	0
168	20240112	161600	535232770	15100	15100	15100	15100	0
169	20240112	161500	535232770	15100	15100	15100	15100	0
170	20240112	161400	535232770	15100	15100	15100	15100	0
171	20240112	161300	535232770	15100	15100	15100	15100	0
172	20240112	161200	535232770	15100	15100	15100	15100	0
173	20240112	161100	535232770	15100	15100	15100	15100	0
174	20240112	161000	535232770	15100	15100	15100	15100	0
175	20240112	160900	535232770	15100	15100	15100	15100	0
176	20240112	160800	535232770	15100	15100	15100	15100	0
177	20240112	160700	535232770	15100	15100	15100	15100	0
178	20240112	160600	535232770	15100	15100	15100	15100	0
179	20240112	160500	535232770	15100	15100	15100	15100	0
180	20240112	160400	535232770	15100	15100	15100	15100	0
181	20240112	160300	535232770	15100	15100	15100	15100	0
182	20240112	160200	535232770	15100	15100	15100	15100	432
183	20240112	160100	535232770	15100	15100	15100	15100	0
184	20240112	160000	535232770	15100	15100	15100	15100	0
185	20240112	155900	535232770	15100	15100	15100	15100	0
186	20240112	155800	535232770	15100	15100	15100	15100	0
187	20240112	155700	535232770	15100	15100	15100	15100	0
188	20240112	155600	535232770	15100	15100	15100	15100	0
189	20240112	155500	535232770	15100	15100	15100	15100	0
190	20240112	155400	535232770	15100	15100	15100	15100	0
191	20240112	155300	535232770	15100	15100	15100	15100	0
192	20240112	155200	535232770	15100	15100	15100	15100	0
193	20240112	155100	535232770	15100	15100	15100	15100	0
194	20240112	155000	535232770	15100	15100	15100	15100	0
195	20240112	154900	535232770	15100	15100	15100	15100	0
196	20240112	154800	535232770	15100	15100	15100	15100	0
197	20240112	154700	535232770	15100	15100	15100	15100	0
198	20240112	154600	535232770	15100	15100	15100	15100	0
199	20240112	154500	535232770	15100	15100	15100	15100	0
200	20240112	154400	535232770	15100	15100	15100	15100	0
201	20240112	154300	535232770	15100	15100	15100	15100	0
202	20240112	154200	535232770	15100	15100	15100	15100	0
203	20240112	154100	535232770	15100	15100	15100	15100	0
204	20240112	154000	535232770	15100	15100	15100	15100	0
205	20240112	153900	535232770	15100	15100	15100	15100	0
206	20240112	153800	535232770	15100	15100	15100	15100	0
207	20240112	153700	535232770	15100	15100	15100	15100	0
208	20240112	153600	535232770	15100	15100	15100	15100	0
209	20240112	153500	535232770	15100	15100	15100	15100	0
210	20240112	153400	535232770	15100	15100	15100	15100	0
211	20240112	153300	535232770	15100	15100	15100	15100	0
212	20240112	153200	535232770	15100	15100	15100	15100	432
213	20240112	153100	535232770	15100	15100	15100	15100	0
214	20240112	153000	535232770	15100	15100	15100	15100	432
215	20240112	152900	528709570	15080	15080	15080	15080	0
216	20240112	152800	528709570	15080	15080	15080	15080	0
217	20240112	152700	528709570	15080	15080	15080	15080	0
218	20240112	152600	528709570	15080	15080	15080	15080	0
219	20240112	152500	528709570	15080	15080	15080	15080	0
220	20240112	152400	528709570	15080	15080	15080	15080	0
221	20240112	152300	528709570	15080	15080	15080	15080	0
222	20240112	152200	528709570	15080	15080	15080	15080	0
223	20240112	152100	528709570	15080	15080	15080	15080	0
224	20240112	152000	528709570	15080	15080	15080	15080	0
225	20240112	151900	528709570	15080	15080	15080	15080	7
226	20240112	151800	528604010	15080	15080	15080	15080	19
227	20240112	151700	528317490	15080	15080	15080	15080	2
228	20240112	151600	528287330	15080	15080	15080	15080	24
229	20240112	151500	527925410	15080	15080	15080	15080	1
230	20240112	151400	527910330	15080	15050	15080	15050	6
231	20240112	151300	527819880	15070	15070	15070	15070	0
232	20240112	151200	527819880	15070	15070	15070	15070	14
233	20240112	151100	527608900	15050	15050	15050	15050	0
234	20240112	151000	527608900	15050	15060	15060	15050	252
235	20240112	150900	523814140	15070	15070	15070	15070	4
236	20240112	150800	523753860	15060	15060	15060	15060	88
237	20240112	150700	522428580	15070	15070	15070	15070	0
238	20240112	150600	522428580	15070	15070	15070	15070	3
239	20240112	150500	522383370	15070	15070	15070	15070	0
240	20240112	150400	522383370	15070	15070	15070	15070	0
241	20240112	150300	522383370	15070	15070	15070	15070	0
242	20240112	150200	522383370	15070	15070	15070	15070	0
243	20240112	150100	522383370	15070	15070	15070	15070	0
244	20240112	150000	522383370	15070	15070	15070	15070	0
245	20240112	145900	522383370	15070	15070	15070	15070	1
246	20240112	145800	522368300	15070	15070	15070	15070	1
247	20240112	145700	522353230	15070	15070	15070	15070	0
248	20240112	145600	522353230	15070	15070	15070	15070	140
249	20240112	145500	520243430	15080	15090	15090	15080	44
250	20240112	145400	519579890	15090	15090	15090	15090	0
251	20240112	145300	519579890	15090	15090	15090	15090	0
252	20240112	145200	519579890	15090	15090	15090	15090	1
253	20240112	145100	519564800	15090	15090	15090	15090	6
254	20240112	145000	519474260	15090	15070	15090	15070	18
255	20240112	144900	519202800	15090	15090	15090	15090	0
256	20240112	144800	519202800	15090	15090	15090	15090	0
257	20240112	144700	519202800	15090	15090	15090	15090	2
258	20240112	144600	519172620	15080	15080	15080	15080	99
259	20240112	144500	517679700	15090	15090	15090	15090	2
260	20240112	144400	517649520	15090	15090	15090	15090	0
261	20240112	144300	517649520	15090	15090	15090	15090	1
262	20240112	144200	517634430	15090	15090	15090	15090	0
263	20240112	144100	517634430	15090	15090	15090	15090	28
264	20240112	144000	517211910	15060	15060	15060	15060	1
265	20240112	143900	517196850	15060	15060	15060	15060	0
266	20240112	143800	517196850	15060	15060	15060	15060	0
267	20240112	143700	517196850	15060	15060	15060	15060	0
268	20240112	143600	517196850	15060	15060	15060	15060	0
269	20240112	143500	517196850	15060	15060	15060	15060	0
270	20240112	143400	517196850	15060	15060	15060	15060	0
271	20240112	143300	517196850	15060	15060	15060	15060	0
272	20240112	143200	517196850	15060	15060	15060	15060	0
273	20240112	143100	517196850	15060	15060	15060	15060	0
274	20240112	143000	517196850	15060	15060	15060	15060	1
275	20240112	142900	517181790	15070	15070	15070	15070	0
276	20240112	142800	517181790	15070	15070	15070	15070	1
277	20240112	142700	517166720	15060	15080	15080	15060	100
278	20240112	142600	515660640	15080	15080	15080	15080	36
279	20240112	142500	515117760	15090	15090	15090	15090	1
280	20240112	142400	515102670	15090	15090	15090	15090	1
281	20240112	142300	515087580	15090	15090	15090	15090	0
282	20240112	142200	515087580	15090	15090	15090	15090	0
283	20240112	142100	515087580	15090	15090	15090	15090	0
284	20240112	142000	515087580	15090	15090	15090	15090	10
285	20240112	141900	514936680	15090	15090	15090	15090	0
286	20240112	141800	514936680	15090	15090	15090	15090	2
287	20240112	141700	514906500	15090	15090	15090	15090	0
288	20240112	141600	514906500	15090	15090	15090	15090	1
289	20240112	141500	514891410	15090	15090	15090	15090	0
290	20240112	141400	514891410	15090	15080	15090	15080	24
291	20240112	141300	514529290	15090	15090	15090	15090	20
292	20240112	141200	514227490	15090	15090	15090	15090	0
293	20240112	141100	514227490	15090	15090	15090	15090	15
294	20240112	141000	514001140	15090	15090	15090	15090	0
295	20240112	140900	514001140	15090	15090	15090	15090	0
296	20240112	140800	514001140	15090	15090	15090	15090	0
297	20240112	140700	514001140	15090	15090	15090	15090	0
298	20240112	140600	514001140	15090	15090	15090	15090	0
299	20240112	140500	514001140	15090	15090	15090	15090	2
300	20240112	140400	513970960	15090	15090	15090	15090	0
301	20240112	140300	513970960	15090	15090	15090	15090	10
302	20240112	140200	513820060	15090	15090	15090	15090	19
303	20240112	140100	513533350	15080	15080	15080	15080	0
304	20240112	140000	513533350	15080	15080	15080	15080	0
305	20240112	135900	513533350	15080	15080	15080	15080	5
306	20240112	135800	513457950	15070	15070	15070	15070	0
307	20240112	135700	513457950	15070	15070	15070	15070	0
308	20240112	135600	513457950	15070	15070	15070	15070	1
309	20240112	135500	513442880	15060	15060	15060	15060	0
310	20240112	135400	513442880	15060	15060	15060	15060	14
311	20240112	135300	513232040	15070	15070	15070	15070	0
312	20240112	135200	513232040	15070	15070	15070	15070	36
313	20240112	135100	512689520	15070	15070	15070	15070	1
314	20240112	135000	512674450	15060	15060	15060	15060	41
315	20240112	134900	512056990	15090	15090	15090	15090	0
316	20240112	134800	512056990	15090	15030	15090	15030	1394
317	20240112	134700	491061550	15030	15030	15030	15030	67
318	20240112	134600	490054540	15030	15030	15030	15030	24
319	20240112	134500	489693820	15030	15030	15030	15030	200
320	20240112	134400	486687820	15000	15000	15000	15000	6
321	20240112	134300	486597820	15000	15000	15000	15000	554
322	20240112	134200	478287820	15010	15000	15010	15000	663
323	20240112	134100	468342790	15010	15020	15020	15010	1258
324	20240112	134000	449456210	15020	15030	15030	15020	223
325	20240112	133900	446106740	15030	15030	15030	15030	5
326	20240112	133800	446031590	15020	15020	15020	15020	0
327	20240112	133700	446031590	15020	15020	15020	15020	80
328	20240112	133600	444829990	15030	15030	15030	15030	0
329	20240112	133500	444829990	15030	15030	15030	15020	150
330	20240112	133400	442576220	15030	15040	15040	15030	204
331	20240112	133300	439510060	15040	15040	15040	15040	0
332	20240112	133200	439510060	15040	15040	15040	15040	2
333	20240112	133100	439479980	15030	15030	15030	15030	34
334	20240112	133000	438968960	15030	15030	15030	15030	0
335	20240112	132900	438968960	15030	15030	15030	15030	0
336	20240112	132800	438968960	15030	15030	15030	15030	12
337	20240112	132700	438788600	15040	15040	15040	15040	1
338	20240112	132600	438773560	15040	15040	15040	15040	880
339	20240112	132500	425538360	15040	15040	15040	15040	0
340	20240112	132400	425538360	15040	15040	15040	15040	505
341	20240112	132300	417943160	15030	15030	15030	15030	66
342	20240112	132200	416951180	15020	15020	15020	15020	76
343	20240112	132100	415809660	15030	15030	15030	15030	210
344	20240112	132000	412653360	15020	15050	15050	15020	383
345	20240112	131900	406896400	15050	15060	15060	15050	922
346	20240112	131800	393020290	15060	15060	15060	15060	60
347	20240112	131700	392116690	15050	15050	15050	15050	0
348	20240112	131600	392116690	15050	15050	15050	15050	0
349	20240112	131500	392116690	15050	15050	15050	15050	0
350	20240112	131400	392116690	15050	15050	15050	15050	0
351	20240112	131300	392116690	15050	15050	15050	15050	64
352	20240112	131200	391153490	15060	15060	15060	15060	0
353	20240112	131100	391153490	15060	15060	15060	15060	0
354	20240112	131000	391153490	15060	15060	15060	15060	1
355	20240112	130900	391138430	15060	15070	15070	15060	1260
356	20240112	130800	372150700	15080	15080	15080	15080	199
357	20240112	130700	369149780	15080	15080	15080	15080	10
358	20240112	130600	368998980	15080	15080	15080	15080	2
359	20240112	130500	368968820	15090	15090	15090	15090	2
360	20240112	130400	368938640	15090	15090	15090	15090	0
361	20240112	130300	368938640	15090	15090	15090	15090	0
362	20240112	130200	368938640	15090	15090	15090	15090	0
363	20240112	130100	368938640	15090	15090	15090	15090	0
364	20240112	130000	368938640	15090	15090	15090	15090	0
365	20240112	125900	368938640	15090	15090	15090	15090	5
366	20240112	125800	368863190	15090	15080	15090	15080	824
367	20240112	125700	356437250	15080	15080	15080	15080	0
368	20240112	125600	356437250	15080	15080	15080	15080	100
369	20240112	125500	354929250	15080	15080	15080	15080	0
370	20240112	125400	354929250	15080	15080	15080	15080	100
371	20240112	125300	353421250	15080	15080	15080	15080	0
372	20240112	125200	353421250	15080	15080	15080	15080	244
373	20240112	125100	349741730	15090	15090	15090	15090	0
374	20240112	125000	349741730	15090	15090	15090	15090	0
375	20240112	124900	349741730	15090	15090	15090	15090	1
376	20240112	124800	349726640	15090	15090	15090	15090	0
377	20240112	124700	349726640	15090	15090	15090	15090	0
378	20240112	124600	349726640	15090	15090	15090	15090	0
379	20240112	124500	349726640	15090	15090	15090	15090	13
380	20240112	124400	349530470	15100	15100	15100	15100	17
381	20240112	124300	349273770	15090	15090	15090	15090	2
382	20240112	124200	349243590	15080	15080	15080	15080	60
383	20240112	124100	348338790	15090	15090	15090	15090	24
384	20240112	124000	347976630	15090	15090	15090	15090	3
385	20240112	123900	347931360	15090	15090	15090	15090	0
386	20240112	123800	347931360	15090	15090	15090	15090	0
387	20240112	123700	347931360	15090	15090	15090	15090	0
388	20240112	123600	347931360	15090	15090	15090	15090	0
389	20240112	123500	347931360	15090	15090	15090	15090	1
390	20240112	123400	347916270	15090	15090	15090	15090	3
391	20240112	123300	347871000	15090	15090	15090	15090	686
392	20240112	123200	337519260	15090	15090	15090	15090	94
393	20240112	123100	336100800	15090	15090	15090	15090	0
394	20240112	123000	336100800	15090	15090	15090	15090	0
395	20240112	122900	336100800	15090	15090	15090	15090	646
396	20240112	122800	326352660	15080	15080	15080	15080	8
397	20240112	122700	326232020	15090	15090	15090	15090	6
398	20240112	122600	326141480	15080	15100	15100	15080	108
399	20240112	122500	324512540	15100	15100	15100	15100	0
400	20240112	122400	324512540	15100	15100	15100	15100	0
401	20240112	122300	324512540	15100	15150	15150	15100	1255
402	20240112	122200	305547520	15160	15160	15160	15160	0
403	20240112	122100	305547520	15160	15160	15160	15160	0
404	20240112	122000	305547520	15160	15160	15160	15160	1
405	20240112	121900	305532360	15160	15160	15160	15160	17
406	20240112	121800	305274640	15160	15160	15160	15160	0
407	20240112	121700	305274640	15160	15160	15160	15160	0
408	20240112	121600	305274640	15160	15160	15160	15160	0
409	20240112	121500	305274640	15160	15160	15160	15160	0
410	20240112	121400	305274640	15160	15160	15160	15160	0
411	20240112	121300	305274640	15160	15160	15160	15160	0
412	20240112	121200	305274640	15160	15160	15160	15160	0
413	20240112	121100	305274640	15160	15160	15160	15160	0
414	20240112	121000	305274640	15160	15160	15160	15160	0
415	20240112	120900	305274640	15160	15160	15160	15160	0
416	20240112	120800	305274640	15160	15160	15160	15160	0
417	20240112	120700	305274640	15160	15160	15160	15160	0
418	20240112	120600	305274640	15160	15160	15160	15160	1
419	20240112	120500	305259480	15150	15150	15150	15150	3
420	20240112	120400	305214030	15150	15150	15150	15150	0
421	20240112	120300	305214030	15150	15150	15150	15150	2
422	20240112	120200	305183730	15160	15160	15160	15160	0
423	20240112	120100	305183730	15160	15160	15160	15160	0
424	20240112	120000	305183730	15160	15150	15160	15150	2
425	20240112	115900	305153420	15150	15150	15150	15150	0
426	20240112	115800	305153420	15150	15150	15150	15150	0
427	20240112	115700	305153420	15150	15150	15150	15150	0
428	20240112	115600	305153420	15150	15150	15150	15150	6
429	20240112	115500	305062520	15150	15150	15150	15150	5
430	20240112	115400	304986770	15160	15160	15160	15160	0
431	20240112	115300	304986770	15160	15160	15160	15160	5
432	20240112	115200	304910970	15150	15150	15150	15150	1
433	20240112	115100	304895820	15150	15150	15150	15150	264
434	20240112	115000	300896220	15150	15150	15150	15140	616
435	20240112	114900	291564700	15150	15150	15150	15150	0
436	20240112	114800	291564700	15150	15150	15150	15150	1
437	20240112	114700	291549550	15150	15150	15150	15150	0
438	20240112	114600	291549550	15150	15150	15150	15150	21
439	20240112	114500	291231400	15150	15150	15150	15150	0
440	20240112	114400	291231400	15150	15150	15150	15150	15
441	20240112	114300	291004150	15140	15140	15140	15140	281
442	20240112	114200	286749810	15130	15130	15130	15130	12
443	20240112	114100	286568250	15130	15130	15130	15130	0
444	20240112	114000	286568250	15130	15130	15130	15130	0
445	20240112	113900	286568250	15130	15130	15130	15130	0
446	20240112	113800	286568250	15130	15130	15130	15130	13
447	20240112	113700	286371560	15150	15160	15160	15150	319
448	20240112	113600	281538450	15140	15140	15140	15140	0
449	20240112	113500	281538450	15140	15140	15140	15140	1
450	20240112	113400	281523310	15140	15140	15140	15140	0
451	20240112	113300	281523310	15140	15140	15140	15140	0
452	20240112	113200	281523310	15140	15140	15140	15140	0
453	20240112	113100	281523310	15140	15140	15140	15140	0
454	20240112	113000	281523310	15140	15150	15160	15140	692
455	20240112	112900	271040230	15190	15190	15190	15190	0
456	20240112	112800	271040230	15190	15190	15190	15190	9
457	20240112	112700	270903520	15190	15190	15190	15190	1
458	20240112	112600	270888330	15150	15150	15150	15150	0
459	20240112	112500	270888330	15150	15150	15150	15150	0
460	20240112	112400	270888330	15150	15150	15150	15150	144
461	20240112	112300	268706730	15140	15140	15140	15140	73
462	20240112	112200	267601510	15140	15140	15140	15140	0
463	20240112	112100	267601510	15140	15140	15140	15140	0
464	20240112	112000	267601510	15140	15140	15140	15140	20
465	20240112	111900	267298710	15140	15140	15140	15140	1
466	20240112	111800	267283570	15140	15140	15140	15140	30
467	20240112	111700	266829370	15140	15140	15140	15140	10
468	20240112	111600	266677970	15140	15110	15140	15110	7
469	20240112	111500	266572020	15080	15080	15080	15080	0
470	20240112	111400	266572020	15080	15080	15080	15080	122
471	20240112	111300	264732260	15080	15080	15080	15070	20
472	20240112	111200	264430700	15110	15110	15110	15110	1
473	20240112	111100	264415590	15100	15100	15100	15100	0
474	20240112	111000	264415590	15100	15060	15100	15050	2013
475	20240112	110900	234037760	15050	15050	15060	15050	7
476	20240112	110800	233932380	15050	15050	15050	15050	3
477	20240112	110700	233887230	15050	15060	15060	15050	3
478	20240112	110600	233842060	15060	15060	15060	15060	0
479	20240112	110500	233842060	15060	15060	15060	15060	310
480	20240112	110400	229173460	15060	15100	15100	15060	1308
481	20240112	110300	209468770	15090	15090	15090	15090	0
482	20240112	110200	209468770	15090	15090	15090	15090	0
483	20240112	110100	209468770	15090	15090	15090	15090	0
484	20240112	110000	209468770	15090	15090	15090	15090	0
485	20240112	105900	209468770	15090	15090	15090	15090	250
486	20240112	105800	205696270	15100	15100	15100	15100	19
487	20240112	105700	205409370	15100	15100	15100	15100	0
488	20240112	105600	205409370	15100	15100	15100	15100	1
489	20240112	105500	205394270	15100	15100	15100	15100	35
490	20240112	105400	204865770	15100	15100	15100	15100	0
491	20240112	105300	204865770	15100	15100	15100	15100	2
492	20240112	105200	204835570	15100	15100	15100	15100	0
493	20240112	105100	204835570	15100	15100	15100	15100	0
494	20240112	105000	204835570	15100	15100	15100	15100	0
495	20240112	104900	204835570	15100	15100	15100	15100	0
496	20240112	104800	204835570	15100	15100	15100	15100	1
497	20240112	104700	204820470	15090	15090	15090	15090	0
498	20240112	104600	204820470	15090	15090	15090	15090	0
499	20240112	104500	204820470	15090	15090	15090	15090	0
500	20240112	104400	204820470	15090	15090	15090	15090	100
501	20240112	104300	203311470	15100	15100	15100	15100	18
502	20240112	104200	203039670	15100	15100	15100	15100	0
503	20240112	104100	203039670	15100	15100	15100	15100	7
504	20240112	104000	202933970	15100	15100	15100	15100	0
505	20240112	103900	202933970	15100	15100	15100	15100	2
506	20240112	103800	202903770	15090	15090	15090	15090	0
507	20240112	103700	202903770	15090	15090	15090	15090	0
508	20240112	103600	202903770	15090	15090	15090	15090	0
509	20240112	103500	202903770	15090	15090	15090	15090	1
510	20240112	103400	202888680	15100	15100	15100	15100	10
511	20240112	103300	202737680	15100	15100	15100	15100	20
512	20240112	103200	202435680	15100	15100	15100	15100	10
513	20240112	103100	202284680	15090	15090	15090	15090	98
514	20240112	103000	200805860	15090	15090	15090	15090	0
515	20240112	102900	200805860	15090	15090	15090	15090	0
516	20240112	102800	200805860	15090	15090	15090	15090	0
517	20240112	102700	200805860	15090	15090	15090	15090	0
518	20240112	102600	200805860	15090	15090	15090	15090	1
519	20240112	102500	200790770	15090	15090	15090	15090	1
520	20240112	102400	200775680	15060	15060	15060	15060	0
521	20240112	102300	200775680	15060	15060	15060	15060	2
522	20240112	102200	200745560	15060	15070	15070	15060	141
523	20240112	102100	198622090	15060	15070	15070	15060	695
524	20240112	102000	188154140	15070	15070	15070	15070	0
525	20240112	101900	188154140	15070	15070	15070	15070	0
526	20240112	101800	188154140	15070	15080	15080	15070	2
527	20240112	101700	188123990	15100	15100	15100	15100	1
528	20240112	101600	188108890	15090	15090	15090	15090	3
529	20240112	101500	188063620	15070	15070	15070	15070	0
530	20240112	101400	188063620	15070	15070	15070	15070	3
531	20240112	101300	188018410	15070	15090	15090	15070	13
532	20240112	101200	187822290	15070	15070	15070	15070	0
533	20240112	101100	187822290	15070	15070	15070	15070	236
534	20240112	101000	184265770	15070	15080	15080	15060	90
535	20240112	100900	182910260	15060	15080	15080	15060	13
536	20240112	100800	182714260	15080	15080	15080	15080	1
537	20240112	100700	182699180	15150	15150	15150	15150	0
538	20240112	100600	182699180	15150	15150	15150	15150	0
539	20240112	100500	182699180	15150	15150	15150	15150	0
540	20240112	100400	182699180	15150	15150	15150	15150	0
541	20240112	100300	182699180	15150	15060	15170	15060	793
542	20240112	100200	170704880	15050	15050	15050	15050	309
543	20240112	100100	166054430	15050	15050	15050	15050	1
544	20240112	100000	166039380	15050	15050	15050	15050	1
545	20240112	095900	166024330	15030	15030	15050	15030	202
546	20240112	095800	162988250	15040	15040	15040	15040	0
547	20240112	095700	162988250	15040	15030	15040	15020	215
548	20240112	095600	159757660	15030	15040	15040	15030	15
549	20240112	095500	159532190	15050	15050	15050	15050	3
550	20240112	095400	159487040	15050	15090	15090	15050	1118
551	20240112	095300	142658110	15080	15090	15100	15080	564
552	20240112	095200	134146880	15090	15090	15090	15090	72
553	20240112	095100	133060400	15100	15100	15100	15100	0
554	20240112	095000	133060400	15100	15110	15130	15100	549
555	20240112	094900	124764720	15100	15100	15100	15100	60
556	20240112	094800	123858720	15100	15100	15100	15100	0
557	20240112	094700	123858720	15100	15100	15100	15100	0
558	20240112	094600	123858720	15100	15100	15100	15100	1
559	20240112	094500	123843620	15100	15090	15100	15090	50
560	20240112	094400	123089110	15090	15090	15090	15090	0
561	20240112	094300	123089110	15090	15090	15090	15090	1
562	20240112	094200	123074020	15060	15060	15060	15060	73
563	20240112	094100	121974640	15060	15060	15060	15060	0
564	20240112	094000	121974640	15060	15080	15080	15060	512
565	20240112	093900	114253920	15080	15080	15080	15080	0
566	20240112	093800	114253920	15080	15080	15080	15080	21
567	20240112	093700	113937240	15050	15050	15050	15050	266
568	20240112	093600	109933940	15050	15020	15050	15020	3
569	20240112	093500	109888850	15020	15020	15020	15020	41
570	20240112	093400	109273030	15040	15040	15040	15040	500
571	20240112	093300	101753030	15040	15040	15040	15040	2
572	20240112	093200	101722950	15040	15030	15040	15030	3
573	20240112	093100	101677840	15010	15040	15040	15010	699
574	20240112	093000	91177990	15040	15020	15040	15020	143
575	20240112	092900	89029150	15030	15020	15030	15020	14
576	20240112	092800	88818820	15000	15020	15020	15000	1736
577	20240112	092700	62757320	15030	15050	15050	15030	1300
578	20240112	092600	43215040	15040	15060	15060	15040	211
579	20240112	092500	40040170	15060	15110	15110	15060	321
580	20240112	092400	35201880	15110	15110	15110	15110	5
581	20240112	092300	35126330	15110	15110	15110	15110	2
582	20240112	092200	35096110	15120	15120	15120	15120	0
583	20240112	092100	35096110	15120	15120	15120	15120	0
584	20240112	092000	35096110	15120	15120	15120	15120	0
585	20240112	091900	35096110	15120	15100	15120	15100	10
586	20240112	091800	34944930	15120	15100	15120	15090	71
587	20240112	091700	33872850	15100	15100	15100	15100	1
588	20240112	091600	33857750	15100	15140	15160	15100	141
589	20240112	091500	31725310	15140	15140	15140	15140	12
590	20240112	091400	31543630	15140	15140	15140	15140	5
591	20240112	091300	31467930	15140	15140	15140	15140	2
592	20240112	091200	31437650	15130	15130	15130	15130	0
593	20240112	091100	31437650	15130	15130	15130	15130	10
594	20240112	091000	31286350	15130	15130	15130	15130	3
595	20240112	090900	31240960	15130	15110	15130	15110	21
596	20240112	090800	30923630	15110	15140	15140	15110	15
597	20240112	090700	30696710	15140	15080	15140	15080	198
598	20240112	090600	27710290	15030	15020	15080	15020	944
599	20240112	090500	13517870	15030	15080	15080	15030	525
600	20240112	090400	5617260	15090	15100	15100	15090	13
601	20240112	090300	5421030	15100	15110	15120	15100	178
602	20240112	090200	2733130	15120	15240	15240	15120	99
603	20240112	090100	1235450	15190	15190	15190	15190	0
604	20240112	090000	1235450	15190	15280	15280	15190	81