KissMeData/091580/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	200200	1557503500	15080	15080	15080	15080	1044
3	20240112	200100	1557503500	15080	15080	15080	15080	0
4	20240112	200000	1557503500	15080	15080	15080	15080	0
5	20240112	195900	1557503500	15080	15080	15080	15080	0
6	20240112	195800	1557503500	15080	15080	15080	15080	0
7	20240112	195700	1557503500	15080	15080	15080	15080	0
8	20240112	195600	1557503500	15080	15080	15080	15080	0
9	20240112	195500	1557503500	15080	15080	15080	15080	0
10	20240112	195400	1557503500	15080	15080	15080	15080	0
11	20240112	195300	1557503500	15080	15080	15080	15080	0
12	20240112	195200	1557503500	15080	15080	15080	15080	0
13	20240112	195100	1557503500	15080	15080	15080	15080	0
14	20240112	195000	1557503500	15080	15080	15080	15080	0
15	20240112	194900	1557503500	15080	15080	15080	15080	0
16	20240112	194800	1557503500	15080	15080	15080	15080	0
17	20240112	194700	1557503500	15080	15080	15080	15080	0
18	20240112	194600	1557503500	15080	15080	15080	15080	0
19	20240112	194500	1557503500	15080	15080	15080	15080	0
20	20240112	194400	1557503500	15080	15080	15080	15080	0
21	20240112	194300	1557503500	15080	15080	15080	15080	0
22	20240112	194200	1557503500	15080	15080	15080	15080	0
23	20240112	194100	1557503500	15080	15080	15080	15080	0
24	20240112	194000	1557503500	15080	15080	15080	15080	0
25	20240112	193900	1557503500	15080	15080	15080	15080	0
26	20240112	193800	1557503500	15080	15080	15080	15080	0
27	20240112	193700	1557503500	15080	15080	15080	15080	0
28	20240112	193600	1557503500	15080	15080	15080	15080	0
29	20240112	193500	1557503500	15080	15080	15080	15080	0
30	20240112	193400	1557503500	15080	15080	15080	15080	0
31	20240112	193300	1557503500	15080	15080	15080	15080	0
32	20240112	193200	1557503500	15080	15080	15080	15080	1044
33	20240112	193100	1557503500	15080	15080	15080	15080	0
34	20240112	193000	1557503500	15080	15080	15080	15080	0
35	20240112	192900	1557503500	15080	15080	15080	15080	0
36	20240112	192800	1557503500	15080	15080	15080	15080	0
37	20240112	192700	1557503500	15080	15080	15080	15080	0
38	20240112	192600	1557503500	15080	15080	15080	15080	0
39	20240112	192500	1557503500	15080	15080	15080	15080	0
40	20240112	192400	1557503500	15080	15080	15080	15080	0
41	20240112	192300	1557503500	15080	15080	15080	15080	0
42	20240112	192200	1557503500	15080	15080	15080	15080	0
43	20240112	192100	1557503500	15080	15080	15080	15080	0
44	20240112	192000	1557503500	15080	15080	15080	15080	0
45	20240112	191900	1557503500	15080	15080	15080	15080	0
46	20240112	191800	1557503500	15080	15080	15080	15080	0
47	20240112	191700	1557503500	15080	15080	15080	15080	0
48	20240112	191600	1557503500	15080	15080	15080	15080	0
49	20240112	191500	1557503500	15080	15080	15080	15080	0
50	20240112	191400	1557503500	15080	15080	15080	15080	0
51	20240112	191300	1557503500	15080	15080	15080	15080	0
52	20240112	191200	1557503500	15080	15080	15080	15080	0
53	20240112	191100	1557503500	15080	15080	15080	15080	0
54	20240112	191000	1557503500	15080	15080	15080	15080	0
55	20240112	190900	1557503500	15080	15080	15080	15080	0
56	20240112	190800	1557503500	15080	15080	15080	15080	0
57	20240112	190700	1557503500	15080	15080	15080	15080	0
58	20240112	190600	1557503500	15080	15080	15080	15080	0
59	20240112	190500	1557503500	15080	15080	15080	15080	0
60	20240112	190400	1557503500	15080	15080	15080	15080	0
61	20240112	190300	1557503500	15080	15080	15080	15080	0
62	20240112	190200	1557503500	15080	15080	15080	15080	1044
63	20240112	190100	1557503500	15080	15080	15080	15080	0
64	20240112	190000	1557503500	15080	15080	15080	15080	0
65	20240112	185900	1557503500	15080	15080	15080	15080	0
66	20240112	185800	1557503500	15080	15080	15080	15080	0
67	20240112	185700	1557503500	15080	15080	15080	15080	0
68	20240112	185600	1557503500	15080	15080	15080	15080	0
69	20240112	185500	1557503500	15080	15080	15080	15080	0
70	20240112	185400	1557503500	15080	15080	15080	15080	0
71	20240112	185300	1557503500	15080	15080	15080	15080	0
72	20240112	185200	1557503500	15080	15080	15080	15080	0
73	20240112	185100	1557503500	15080	15080	15080	15080	0
74	20240112	185000	1557503500	15080	15080	15080	15080	0
75	20240112	184900	1557503500	15080	15080	15080	15080	0
76	20240112	184800	1557503500	15080	15080	15080	15080	0
77	20240112	184700	1557503500	15080	15080	15080	15080	0
78	20240112	184600	1557503500	15080	15080	15080	15080	0
79	20240112	184500	1557503500	15080	15080	15080	15080	0
80	20240112	184400	1557503500	15080	15080	15080	15080	0
81	20240112	184300	1557503500	15080	15080	15080	15080	0
82	20240112	184200	1557503500	15080	15080	15080	15080	0
83	20240112	184100	1557503500	15080	15080	15080	15080	0
84	20240112	184000	1557503500	15080	15080	15080	15080	0
85	20240112	183900	1557503500	15080	15080	15080	15080	0
86	20240112	183800	1557503500	15080	15080	15080	15080	0
87	20240112	183700	1557503500	15080	15080	15080	15080	0
88	20240112	183600	1557503500	15080	15080	15080	15080	0
89	20240112	183500	1557503500	15080	15080	15080	15080	0
90	20240112	183400	1557503500	15080	15080	15080	15080	0
91	20240112	183300	1557503500	15080	15080	15080	15080	0
92	20240112	183200	1557503500	15080	15080	15080	15080	1044
93	20240112	183100	1557503500	15080	15080	15080	15080	0
94	20240112	183000	1557503500	15080	15080	15080	15080	0
95	20240112	182900	1557503500	15080	15080	15080	15080	0
96	20240112	182800	1557503500	15080	15080	15080	15080	0
97	20240112	182700	1557503500	15080	15080	15080	15080	0
98	20240112	182600	1557503500	15080	15080	15080	15080	0
99	20240112	182500	1557503500	15080	15080	15080	15080	0
100	20240112	182400	1557503500	15080	15080	15080	15080	0
101	20240112	182300	1557503500	15080	15080	15080	15080	0
102	20240112	182200	1557503500	15080	15080	15080	15080	0
103	20240112	182100	1557503500	15080	15080	15080	15080	0
104	20240112	182000	1557503500	15080	15080	15080	15080	0
105	20240112	181900	1557503500	15080	15080	15080	15080	0
106	20240112	181800	1557503500	15080	15080	15080	15080	0
107	20240112	181700	1557503500	15080	15080	15080	15080	0
108	20240112	181600	1557503500	15080	15080	15080	15080	0
109	20240112	181500	1557503500	15080	15080	15080	15080	0
110	20240112	181400	1557503500	15080	15080	15080	15080	0
111	20240112	181300	1557503500	15080	15080	15080	15080	0
112	20240112	181200	1557503500	15080	15080	15080	15080	0
113	20240112	181100	1557503500	15080	15080	15080	15080	0
114	20240112	181000	1557503500	15080	15080	15080	15080	0
115	20240112	180900	1557503500	15080	15080	15080	15080	0
116	20240112	180800	1557503500	15080	15080	15080	15080	0
117	20240112	180700	1557503500	15080	15080	15080	15080	0
118	20240112	180600	1557503500	15080	15080	15080	15080	0
119	20240112	180500	1557503500	15080	15080	15080	15080	0
120	20240112	180400	1557503500	15080	15080	15080	15080	0
121	20240112	180300	1557503500	15080	15080	15080	15080	0
122	20240112	180200	1557503500	15080	15080	15080	15080	1044
123	20240112	180100	1557503500	15080	15080	15080	15080	0
124	20240112	180000	1557503500	15080	15080	15080	15080	0
125	20240112	175900	1557503500	15080	15080	15080	15080	0
126	20240112	175800	1557503500	15080	15080	15080	15080	0
127	20240112	175700	1557503500	15080	15080	15080	15080	0
128	20240112	175600	1557503500	15080	15080	15080	15080	0
129	20240112	175500	1557503500	15080	15080	15080	15080	0
130	20240112	175400	1557503500	15080	15080	15080	15080	0
131	20240112	175300	1557503500	15080	15080	15080	15080	0
132	20240112	175200	1557503500	15080	15080	15080	15080	0
133	20240112	175100	1557503500	15080	15080	15080	15080	0
134	20240112	175000	1557503500	15080	15080	15080	15080	0
135	20240112	174900	1557503500	15080	15080	15080	15080	0
136	20240112	174800	1557503500	15080	15080	15080	15080	0
137	20240112	174700	1557503500	15080	15080	15080	15080	0
138	20240112	174600	1557503500	15080	15080	15080	15080	0
139	20240112	174500	1557503500	15080	15080	15080	15080	0
140	20240112	174400	1557503500	15080	15080	15080	15080	0
141	20240112	174300	1557503500	15080	15080	15080	15080	0
142	20240112	174200	1557503500	15080	15080	15080	15080	0
143	20240112	174100	1557503500	15080	15080	15080	15080	0
144	20240112	174000	1557503500	15080	15080	15080	15080	0
145	20240112	173900	1557503500	15080	15080	15080	15080	0
146	20240112	173800	1557503500	15080	15080	15080	15080	0
147	20240112	173700	1557503500	15080	15080	15080	15080	0
148	20240112	173600	1557503500	15080	15080	15080	15080	0
149	20240112	173500	1557503500	15080	15080	15080	15080	0
150	20240112	173400	1557503500	15080	15080	15080	15080	0
151	20240112	173300	1557503500	15080	15080	15080	15080	0
152	20240112	173200	1557503500	15080	15080	15080	15080	1044
153	20240112	173100	1557503500	15080	15080	15080	15080	0
154	20240112	173000	1557503500	15080	15080	15080	15080	0
155	20240112	172900	1557503500	15080	15080	15080	15080	0
156	20240112	172800	1557503500	15080	15080	15080	15080	0
157	20240112	172700	1557503500	15080	15080	15080	15080	0
158	20240112	172600	1557503500	15080	15080	15080	15080	0
159	20240112	172500	1557503500	15080	15080	15080	15080	0
160	20240112	172400	1557503500	15080	15080	15080	15080	0
161	20240112	172300	1557503500	15080	15080	15080	15080	0
162	20240112	172200	1557503500	15080	15080	15080	15080	0
163	20240112	172100	1557503500	15080	15080	15080	15080	0
164	20240112	172000	1557503500	15080	15080	15080	15080	0
165	20240112	171900	1557503500	15080	15080	15080	15080	0
166	20240112	171800	1557503500	15080	15080	15080	15080	0
167	20240112	171700	1557503500	15080	15080	15080	15080	0
168	20240112	171600	1557503500	15080	15080	15080	15080	0
169	20240112	171500	1557503500	15080	15080	15080	15080	0
170	20240112	171400	1557503500	15080	15080	15080	15080	0
171	20240112	171300	1557503500	15080	15080	15080	15080	0
172	20240112	171200	1557503500	15080	15080	15080	15080	0
173	20240112	171100	1557503500	15080	15080	15080	15080	0
174	20240112	171000	1557503500	15080	15080	15080	15080	0
175	20240112	170900	1557503500	15080	15080	15080	15080	0
176	20240112	170800	1557503500	15080	15080	15080	15080	0
177	20240112	170700	1557503500	15080	15080	15080	15080	0
178	20240112	170600	1557503500	15080	15080	15080	15080	0
179	20240112	170500	1557503500	15080	15080	15080	15080	0
180	20240112	170400	1557503500	15080	15080	15080	15080	0
181	20240112	170300	1557503500	15080	15080	15080	15080	0
182	20240112	170200	1557503500	15080	15080	15080	15080	1044
183	20240112	170100	1557503500	15080	15080	15080	15080	0
184	20240112	170000	1557503500	15080	15080	15080	15080	0
185	20240112	165900	1557503500	15080	15080	15080	15080	0
186	20240112	165800	1557503500	15080	15080	15080	15080	0
187	20240112	165700	1557503500	15080	15080	15080	15080	0
188	20240112	165600	1557503500	15080	15080	15080	15080	0
189	20240112	165500	1557503500	15080	15080	15080	15080	0
190	20240112	165400	1557503500	15080	15080	15080	15080	0
191	20240112	165300	1557503500	15080	15080	15080	15080	0
192	20240112	165200	1557503500	15080	15080	15080	15080	0
193	20240112	165100	1557503500	15080	15080	15080	15080	0
194	20240112	165000	1557503500	15080	15080	15080	15080	0
195	20240112	164900	1557503500	15080	15080	15080	15080	0
196	20240112	164800	1557503500	15080	15080	15080	15080	0
197	20240112	164700	1557503500	15080	15080	15080	15080	0
198	20240112	164600	1557503500	15080	15080	15080	15080	0
199	20240112	164500	1557503500	15080	15080	15080	15080	0
200	20240112	164400	1557503500	15080	15080	15080	15080	0
201	20240112	164300	1557503500	15080	15080	15080	15080	0
202	20240112	164200	1557503500	15080	15080	15080	15080	0
203	20240112	164100	1557503500	15080	15080	15080	15080	0
204	20240112	164000	1557503500	15080	15080	15080	15080	0
205	20240112	163900	1557503500	15080	15080	15080	15080	0
206	20240112	163800	1557503500	15080	15080	15080	15080	0
207	20240112	163700	1557503500	15080	15080	15080	15080	0
208	20240112	163600	1557503500	15080	15080	15080	15080	0
209	20240112	163500	1557503500	15080	15080	15080	15080	0
210	20240112	163400	1557503500	15080	15080	15080	15080	0
211	20240112	163300	1557503500	15080	15080	15080	15080	0
212	20240112	163200	1557503500	15080	15080	15080	15080	1044
213	20240112	163100	1557503500	15080	15080	15080	15080	0
214	20240112	163000	1557503500	15080	15080	15080	15080	0
215	20240112	162900	1557503500	15080	15080	15080	15080	0
216	20240112	162800	1557503500	15080	15080	15080	15080	0
217	20240112	162700	1557503500	15080	15080	15080	15080	0
218	20240112	162600	1557503500	15080	15080	15080	15080	0
219	20240112	162500	1557503500	15080	15080	15080	15080	0
220	20240112	162400	1557503500	15080	15080	15080	15080	0
221	20240112	162300	1557503500	15080	15080	15080	15080	0
222	20240112	162200	1557503500	15080	15080	15080	15080	0
223	20240112	162100	1557503500	15080	15080	15080	15080	0
224	20240112	162000	1557503500	15080	15080	15080	15080	0
225	20240112	161900	1557503500	15080	15080	15080	15080	0
226	20240112	161800	1557503500	15080	15080	15080	15080	0
227	20240112	161700	1557503500	15080	15080	15080	15080	0
228	20240112	161600	1557503500	15080	15080	15080	15080	0
229	20240112	161500	1557503500	15080	15080	15080	15080	0
230	20240112	161400	1557503500	15080	15080	15080	15080	0
231	20240112	161300	1557503500	15080	15080	15080	15080	0
232	20240112	161200	1557503500	15080	15080	15080	15080	0
233	20240112	161100	1557503500	15080	15080	15080	15080	0
234	20240112	161000	1557503500	15080	15080	15080	15080	0
235	20240112	160900	1557503500	15080	15080	15080	15080	0
236	20240112	160800	1557503500	15080	15080	15080	15080	0
237	20240112	160700	1557503500	15080	15080	15080	15080	0
238	20240112	160600	1557503500	15080	15080	15080	15080	0
239	20240112	160500	1557503500	15080	15080	15080	15080	0
240	20240112	160400	1557503500	15080	15080	15080	15080	0
241	20240112	160300	1557503500	15080	15080	15080	15080	0
242	20240112	160200	1557503500	15080	15080	15080	15080	1044
243	20240112	160100	1557503500	15080	15080	15080	15080	0
244	20240112	160000	1557503500	15080	15080	15080	15080	0
245	20240112	155900	1557503500	15080	15080	15080	15080	0
246	20240112	155800	1557503500	15080	15080	15080	15080	0
247	20240112	155700	1557503500	15080	15080	15080	15080	0
248	20240112	155600	1557503500	15080	15080	15080	15080	0
249	20240112	155500	1557503500	15080	15080	15080	15080	0
250	20240112	155400	1557503500	15080	15080	15080	15080	0
251	20240112	155300	1557503500	15080	15080	15080	15080	0
252	20240112	155200	1557503500	15080	15080	15080	15080	0
253	20240112	155100	1557503500	15080	15080	15080	15080	0
254	20240112	155000	1557503500	15080	15080	15080	15080	0
255	20240112	154900	1557503500	15080	15080	15080	15080	0
256	20240112	154800	1557503500	15080	15080	15080	15080	0
257	20240112	154700	1557503500	15080	15080	15080	15080	0
258	20240112	154600	1557503500	15080	15080	15080	15080	0
259	20240112	154500	1557503500	15080	15080	15080	15080	0
260	20240112	154400	1557503500	15080	15080	15080	15080	0
261	20240112	154300	1557503500	15080	15080	15080	15080	0
262	20240112	154200	1557503500	15080	15080	15080	15080	0
263	20240112	154100	1557503500	15080	15080	15080	15080	0
264	20240112	154000	1557503500	15080	15080	15080	15080	0
265	20240112	153900	1557503500	15080	15080	15080	15080	0
266	20240112	153800	1557503500	15080	15080	15080	15080	0
267	20240112	153700	1557503500	15080	15080	15080	15080	0
268	20240112	153600	1557503500	15080	15080	15080	15080	0
269	20240112	153500	1557503500	15080	15080	15080	15080	0
270	20240112	153400	1557503500	15080	15080	15080	15080	0
271	20240112	153300	1557503500	15080	15080	15080	15080	0
272	20240112	153200	1557503500	15080	15080	15080	15080	1044
273	20240112	153100	1557503500	15080	15080	15080	15080	0
274	20240112	153000	1557503500	15080	15080	15080	15080	1044
275	20240112	152900	1541759980	15080	15080	15080	15080	0
276	20240112	152800	1541759980	15080	15080	15080	15080	0
277	20240112	152700	1541759980	15080	15080	15080	15080	0
278	20240112	152600	1541759980	15080	15080	15080	15080	0
279	20240112	152500	1541759980	15080	15080	15080	15080	0
280	20240112	152400	1541759980	15080	15080	15080	15080	0
281	20240112	152300	1541759980	15080	15080	15080	15080	0
282	20240112	152200	1541759980	15080	15080	15080	15080	0
283	20240112	152100	1541759980	15080	15080	15080	15080	0
284	20240112	152000	1541759980	15080	15080	15080	15080	0
285	20240112	151900	1541759980	15080	15070	15090	15050	844
286	20240112	151800	1529052900	15070	15070	15070	15070	602
287	20240112	151700	1519980760	15070	15070	15070	15070	101
288	20240112	151600	1518458690	15070	15080	15080	15070	28
289	20240112	151500	1518036640	15080	15080	15080	15080	0
290	20240112	151400	1518036640	15080	15080	15080	15080	54
291	20240112	151300	1517222320	15050	15080	15080	15050	935
292	20240112	151200	1503143910	15080	15060	15080	15060	198
293	20240112	151100	1500159090	15070	15070	15070	15060	278
294	20240112	151000	1495970330	15070	15070	15070	15070	128
295	20240112	150900	1494041370	15070	15070	15070	15070	270
296	20240112	150800	1489972470	15070	15070	15070	15070	0
297	20240112	150700	1489972470	15070	15070	15070	15070	11
298	20240112	150600	1489806700	15060	15060	15060	15060	0
299	20240112	150500	1489806700	15060	15060	15060	15060	100
300	20240112	150400	1488300700	15060	15060	15060	15060	0
301	20240112	150300	1488300700	15060	15060	15060	15060	29
302	20240112	150200	1487863960	15060	15060	15060	15060	46
303	20240112	150100	1487171200	15070	15070	15070	15060	77
304	20240112	150000	1486010820	15070	15070	15070	15070	1
305	20240112	145900	1485995750	15070	15070	15070	15070	142
306	20240112	145800	1483855810	15050	15050	15050	15050	1
307	20240112	145700	1483840760	15040	15050	15050	15040	525
308	20240112	145600	1475940880	15060	15060	15060	15060	1
309	20240112	145500	1475925820	15060	15060	15060	15060	80
310	20240112	145400	1474721020	15060	15060	15060	15060	291
311	20240112	145300	1470338560	15060	15060	15060	15060	0
312	20240112	145200	1470338560	15060	15060	15060	15060	0
313	20240112	145100	1470338560	15060	15070	15070	15060	110
314	20240112	145000	1468681860	15060	15060	15060	15060	1
315	20240112	144900	1468666800	15070	15070	15070	15070	0
316	20240112	144800	1468666800	15070	15070	15080	15070	34
317	20240112	144700	1468154410	15080	15080	15080	15080	1
318	20240112	144600	1468139330	15080	15070	15080	15070	556
319	20240112	144500	1459755410	15080	15080	15080	15080	60
320	20240112	144400	1458850610	15070	15080	15080	15070	47
321	20240112	144300	1458142300	15080	15080	15080	15080	35
322	20240112	144200	1457614500	15070	15070	15070	15070	14
323	20240112	144100	1457403520	15080	15080	15080	15080	150
324	20240112	144000	1455141520	15060	15060	15060	15060	0
325	20240112	143900	1455141520	15060	15060	15060	15060	62
326	20240112	143800	1454207800	15100	15100	15100	15100	0
327	20240112	143700	1454207800	15100	15080	15100	15060	70
328	20240112	143600	1453152540	15090	15090	15090	15090	1
329	20240112	143500	1453137450	15070	15070	15070	15070	46
330	20240112	143400	1452444230	15070	15060	15070	15060	103
331	20240112	143300	1450892030	15060	15070	15070	15060	22
332	20240112	143200	1450560550	15070	15080	15080	15070	33
333	20240112	143100	1450063010	15110	15110	15110	15110	0
334	20240112	143000	1450063010	15110	15110	15110	15110	1
335	20240112	142900	1450047900	15080	15080	15080	15080	5
336	20240112	142800	1449972500	15080	15080	15080	15080	20
337	20240112	142700	1449670900	15080	15070	15080	15070	24
338	20240112	142600	1449309030	15060	15060	15060	15060	0
339	20240112	142500	1449309030	15060	15060	15060	15060	10
340	20240112	142400	1449158430	15030	15030	15030	15030	0
341	20240112	142300	1449158430	15030	15060	15060	15030	1588
342	20240112	142200	1425280400	15050	15060	15060	15050	66
343	20240112	142100	1424286500	15130	15080	15130	15080	20
344	20240112	142000	1423984460	15060	15060	15060	15060	30
345	20240112	141900	1423532660	15040	15040	15040	15040	300
346	20240112	141800	1419020660	15040	15050	15050	15040	204
347	20240112	141700	1415952090	15040	15040	15040	15040	222
348	20240112	141600	1412613210	15040	15040	15040	15040	231
349	20240112	141500	1409138970	15040	15040	15040	15030	99
350	20240112	141400	1407650040	15040	15040	15040	15030	320
351	20240112	141300	1402837420	15040	15040	15040	15040	41
352	20240112	141200	1402220780	15040	15060	15070	15040	6318
353	20240112	141100	1307095520	15070	15070	15070	15060	152
354	20240112	141000	1304805880	15070	15070	15070	15070	0
355	20240112	140900	1304805880	15070	15070	15070	15070	4
356	20240112	140800	1304745600	15070	15070	15070	15060	53
357	20240112	140700	1303947350	15070	15070	15070	15060	119
358	20240112	140600	1302155030	15060	15060	15070	15060	725
359	20240112	140500	1291236230	15070	15070	15070	15070	8
360	20240112	140400	1291115670	15070	15070	15070	15060	161
361	20240112	140300	1288690450	15070	15070	15070	15070	1919
362	20240112	140200	1259771120	15080	15080	15080	15080	16
363	20240112	140100	1259529840	15080	15080	15080	15080	5
364	20240112	140000	1259454440	15070	15070	15070	15070	0
365	20240112	135900	1259454440	15070	15070	15070	15070	143
366	20240112	135800	1257299430	15070	15070	15070	15070	21
367	20240112	135700	1256982960	15080	15080	15080	15080	22
368	20240112	135600	1256651200	15070	15080	15080	15070	250
369	20240112	135500	1252883690	15080	15080	15080	15080	0
370	20240112	135400	1252883690	15080	15080	15080	15080	193
371	20240112	135300	1249973250	15080	15080	15080	15080	61
372	20240112	135200	1249053370	15080	15080	15080	15080	475
373	20240112	135100	1241890370	15070	15070	15070	15070	0
374	20240112	135000	1241890370	15070	15080	15080	15070	22
375	20240112	134900	1241558620	15080	15080	15080	15080	60
376	20240112	134800	1240653820	15070	15070	15070	15070	2
377	20240112	134700	1240623680	15070	15080	15080	15070	161
378	20240112	134600	1238197360	15080	15080	15080	15080	5
379	20240112	134500	1238121960	15080	15080	15080	15080	1
380	20240112	134400	1238106880	15070	15070	15070	15070	525
381	20240112	134300	1230195130	15070	15070	15070	15070	249
382	20240112	134200	1226442700	15070	15070	15070	15070	153
383	20240112	134100	1224136990	15070	15070	15070	15060	503
384	20240112	134000	1216560660	15080	15070	15090	15070	9
385	20240112	133900	1216424960	15070	15070	15070	15070	0
386	20240112	133800	1216424960	15070	15070	15070	15070	0
387	20240112	133700	1216424960	15070	15070	15070	15070	5
388	20240112	133600	1216349610	15090	15090	15090	15090	7
389	20240112	133500	1216243980	15070	15070	15070	15070	61
390	20240112	133400	1215324710	15070	15090	15090	15060	1764
391	20240112	133300	1188736140	15090	15090	15090	15090	10
392	20240112	133200	1188585240	15090	15090	15090	15090	47
393	20240112	133100	1187876010	15080	15080	15080	15080	0
394	20240112	133000	1187876010	15080	15080	15080	15080	0
395	20240112	132900	1187876010	15080	15080	15080	15080	117
396	20240112	132800	1186111650	15080	15100	15100	15080	1210
397	20240112	132700	1167854430	15100	15100	15100	15100	0
398	20240112	132600	1167854430	15100	15100	15100	15090	201
399	20240112	132500	1164820330	15100	15100	15100	15100	37
400	20240112	132400	1164261630	15100	15100	15100	15090	249
401	20240112	132300	1160503730	15100	15100	15100	15100	0
402	20240112	132200	1160503730	15100	15130	15130	15100	26
403	20240112	132100	1160111070	15100	15100	15100	15090	139
404	20240112	132000	1158013310	15110	15110	15110	15100	814
405	20240112	131900	1145721670	15110	15110	15110	15110	33
406	20240112	131800	1145223040	15110	15110	15110	15110	99
407	20240112	131700	1143727150	15110	15110	15110	15110	15
408	20240112	131600	1143500500	15110	15110	15110	15110	0
409	20240112	131500	1143500500	15110	15110	15110	15110	42
410	20240112	131400	1142865880	15110	15110	15110	15110	0
411	20240112	131300	1142865880	15110	15110	15110	15110	160
412	20240112	131200	1140448280	15110	15120	15120	15110	650
413	20240112	131100	1130626550	15130	15150	15150	15130	8065
414	20240112	131000	1008449550	15150	15150	15150	15150	3620
415	20240112	130900	953606550	15150	15150	15150	15150	856
416	20240112	130800	940638150	15150	15150	15150	15150	9028
417	20240112	130700	803863950	15150	15160	15160	15150	2472
418	20240112	130600	766412940	15160	15160	15160	15160	0
419	20240112	130500	766412940	15160	15160	15160	15160	0
420	20240112	130400	766412940	15160	15160	15160	15160	105
421	20240112	130300	764821140	15160	15160	15160	15160	500
422	20240112	130200	757241140	15160	15160	15160	15160	0
423	20240112	130100	757241140	15160	15160	15160	15160	70
424	20240112	130000	756179940	15170	15160	15170	15160	35
425	20240112	125900	755649290	15160	15160	15160	15160	40
426	20240112	125800	755042890	15160	15160	15160	15160	1
427	20240112	125700	755027730	15160	15160	15160	15160	78
428	20240112	125600	753845250	15150	15150	15150	15150	0
429	20240112	125500	753845250	15150	15150	15150	15150	0
430	20240112	125400	753845250	15150	15150	15150	15150	32
431	20240112	125300	753360450	15150	15150	15150	15150	266
432	20240112	125200	749330550	15160	15160	15160	15160	1
433	20240112	125100	749315390	15160	15160	15160	15160	0
434	20240112	125000	749315390	15160	15160	15160	15160	38
435	20240112	124900	748739310	15150	15150	15150	15150	5
436	20240112	124800	748663560	15160	15160	15160	15160	0
437	20240112	124700	748663560	15160	15160	15160	15160	200
438	20240112	124600	745631560	15160	15160	15160	15160	533
439	20240112	124500	737551280	15160	15160	15160	15160	31
440	20240112	124400	737081320	15160	15160	15160	15160	10
441	20240112	124300	736929720	15160	15170	15170	15160	40
442	20240112	124200	736323000	15160	15160	15160	15160	8
443	20240112	124100	736201720	15160	15160	15160	15160	1
444	20240112	124000	736186560	15150	15150	15150	15150	0
445	20240112	123900	736186560	15150	15150	15150	15150	207
446	20240112	123800	733050510	15150	15150	15150	15150	1
447	20240112	123700	733035360	15170	15170	15170	15170	10
448	20240112	123600	732883660	15150	15150	15150	15150	500
449	20240112	123500	725308660	15160	15150	15160	15150	650
450	20240112	123400	715460130	15150	15150	15160	15150	752
451	20240112	123300	704067230	15150	15150	15150	15150	0
452	20240112	123200	704067230	15150	15160	15160	15150	9
453	20240112	123100	703930850	15160	15160	15160	15160	0
454	20240112	123000	703930850	15160	15170	15180	15160	117
455	20240112	122900	702157100	15160	15160	15160	15160	0
456	20240112	122800	702157100	15160	15160	15160	15160	0
457	20240112	122700	702157100	15160	15160	15160	15160	167
458	20240112	122600	699625380	15160	15170	15170	15160	60
459	20240112	122500	698715230	15180	15180	15180	15180	2
460	20240112	122400	698684870	15180	15180	15180	15180	50
461	20240112	122300	697925870	15190	15190	15190	15190	0
462	20240112	122200	697925870	15190	15190	15190	15190	3
463	20240112	122100	697880300	15190	15190	15190	15190	0
464	20240112	122000	697880300	15190	15190	15190	15190	11
465	20240112	121900	697713210	15180	15180	15180	15180	0
466	20240112	121800	697713210	15180	15180	15180	15180	201
467	20240112	121700	694662030	15180	15180	15180	15180	65
468	20240112	121600	693675330	15190	15180	15190	15180	4
469	20240112	121500	693614580	15180	15180	15180	15180	0
470	20240112	121400	693614580	15180	15180	15180	15180	10
471	20240112	121300	693462780	15190	15190	15190	15190	0
472	20240112	121200	693462780	15190	15180	15190	15180	21
473	20240112	121100	693143990	15190	15190	15190	15190	0
474	20240112	121000	693143990	15190	15190	15190	15190	0
475	20240112	120900	693143990	15190	15180	15190	15180	24
476	20240112	120800	692779510	15180	15180	15180	15180	25
477	20240112	120700	692400010	15180	15180	15180	15180	5
478	20240112	120600	692324110	15180	15180	15180	15180	0
479	20240112	120500	692324110	15180	15180	15180	15180	5
480	20240112	120400	692248210	15180	15180	15180	15180	84
481	20240112	120300	690973090	15170	15170	15180	15170	143
482	20240112	120200	688803680	15170	15170	15170	15170	680
483	20240112	120100	678488080	15170	15170	15170	15170	224
484	20240112	120000	675090000	15150	15150	15150	15150	0
485	20240112	115900	675090000	15150	15160	15160	15150	1191
486	20240112	115800	657046200	15160	15160	15160	15150	94
487	20240112	115700	655621740	15160	15170	15170	15160	114
488	20240112	115600	653893470	15170	15160	15170	15160	95
489	20240112	115500	652452380	15150	15150	15150	15150	1
490	20240112	115400	652437230	15160	15160	15160	15160	28
491	20240112	115300	652012750	15160	15160	15160	15160	4
492	20240112	115200	651952110	15160	15160	15160	15160	1
493	20240112	115100	651936950	15160	15160	15160	15160	1
494	20240112	115000	651921790	15160	15170	15170	15160	67
495	20240112	114900	650905770	15170	15170	15170	15170	22
496	20240112	114800	650572030	15170	15170	15170	15170	0
497	20240112	114700	650572030	15170	15170	15170	15170	1
498	20240112	114600	650556860	15170	15170	15170	15170	10
499	20240112	114500	650405160	15170	15170	15170	15170	0
500	20240112	114400	650405160	15170	15170	15170	15170	73
501	20240112	114300	649297750	15160	15160	15160	15160	16
502	20240112	114200	649055190	15120	15120	15120	15120	0
503	20240112	114100	649055190	15120	15120	15120	15120	0
504	20240112	114000	649055190	15120	15120	15120	15120	0
505	20240112	113900	649055190	15120	15120	15120	15120	0
506	20240112	113800	649055190	15120	15120	15120	15120	0
507	20240112	113700	649055190	15120	15120	15120	15120	0
508	20240112	113600	649055190	15120	15150	15150	15110	52
509	20240112	113500	648268360	15170	15170	15170	15170	0
510	20240112	113400	648268360	15170	15170	15170	15170	100
511	20240112	113300	646751360	15170	15160	15170	15160	30
512	20240112	113200	646296270	15160	15160	15160	15160	0
513	20240112	113100	646296270	15160	15160	15160	15160	50
514	20240112	113000	645538270	15160	15140	15160	15140	38
515	20240112	112900	644962480	15110	15120	15120	15110	100
516	20240112	112800	643451280	15110	15120	15120	15110	22
517	20240112	112700	643118830	15120	15120	15120	15110	210
518	20240112	112600	639943650	15150	15140	15150	15120	4062
519	20240112	112500	578523180	15150	15150	15150	15150	0
520	20240112	112400	578523180	15150	15140	15150	15140	19
521	20240112	112300	578235370	15130	15140	15140	15130	42
522	20240112	112200	577599720	15140	15150	15150	15140	3
523	20240112	112100	577554290	15150	15140	15150	15140	41
524	20240112	112000	576933250	15150	15170	15170	15150	113
525	20240112	111900	575220050	15170	15170	15170	15170	8
526	20240112	111800	575098690	15160	15160	15160	15160	1
527	20240112	111700	575083530	15160	15160	15160	15160	2
528	20240112	111600	575053210	15160	15160	15160	15160	0
529	20240112	111500	575053210	15160	15170	15170	15160	13
530	20240112	111400	574856110	15180	15180	15180	15180	0
531	20240112	111300	574856110	15180	15180	15180	15180	23
532	20240112	111200	574506970	15180	15180	15180	15180	1
533	20240112	111100	574491790	15190	15190	15190	15190	0
534	20240112	111000	574491790	15190	15150	15190	15150	7
535	20240112	110900	574385700	15190	15190	15190	15190	1
536	20240112	110800	574370510	15100	15200	15200	15100	5454
537	20240112	110700	491969480	15200	15200	15200	15200	42
538	20240112	110600	491331080	15210	15200	15210	15200	174
539	20240112	110500	488686180	15200	15200	15200	15200	20
540	20240112	110400	488382180	15200	15190	15200	15190	6
541	20240112	110300	488290990	15200	15190	15200	15190	173
542	20240112	110200	485663010	15210	15200	15210	15200	88
543	20240112	110100	484325380	15190	15190	15190	15190	0
544	20240112	110000	484325380	15190	15190	15190	15190	2
545	20240112	105900	484295000	15200	15200	15200	15200	14
546	20240112	105800	484082200	15190	15190	15190	15190	12
547	20240112	105700	483899920	15190	15190	15190	15190	0
548	20240112	105600	483899920	15190	15190	15190	15190	0
549	20240112	105500	483899920	15190	15190	15190	15190	32
550	20240112	105400	483413840	15190	15190	15190	15190	111
551	20240112	105300	481727750	15190	15190	15190	15190	3
552	20240112	105200	481682180	15190	15190	15190	15190	0
553	20240112	105100	481682180	15190	15190	15190	15180	15
554	20240112	105000	481454340	15190	15190	15190	15190	0
555	20240112	104900	481454340	15190	15190	15190	15190	27
556	20240112	104800	481044210	15190	15170	15190	15170	122
557	20240112	104700	479193270	15170	15160	15170	15160	156
558	20240112	104600	476827150	15160	15160	15160	15160	15
559	20240112	104500	476599750	15160	15150	15160	15150	2
560	20240112	104400	476569440	15130	15130	15130	15110	117
561	20240112	104300	474799270	15130	15130	15130	15130	284
562	20240112	104200	470502350	15130	15130	15130	15130	50
563	20240112	104100	469745850	15130	15110	15130	15110	740
564	20240112	104000	458564030	15110	15110	15110	15110	248
565	20240112	103900	454816750	15110	15120	15120	15110	23
566	20240112	103800	454469140	15120	15120	15120	15120	7
567	20240112	103700	454363300	15120	15120	15120	15120	29
568	20240112	103600	453924820	15120	15120	15130	15120	35
569	20240112	103500	453395550	15130	15130	15130	15130	5
570	20240112	103400	453319900	15130	15160	15160	15130	74
571	20240112	103300	452199040	15150	15150	15150	15150	58
572	20240112	103200	451320340	15140	15140	15140	15140	1
573	20240112	103100	451305200	15150	15150	15150	15150	0
574	20240112	103000	451305200	15150	15140	15150	15140	4
575	20240112	102900	451244610	15130	15150	15150	15130	965
576	20240112	102800	436643570	15150	15150	15150	15150	7
577	20240112	102700	436537520	15140	15150	15150	15140	28
578	20240112	102600	436113480	15140	15140	15140	15140	60
579	20240112	102500	435205080	15140	15140	15140	15140	0
580	20240112	102400	435205080	15140	15150	15150	15140	52
581	20240112	102300	434417290	15150	15150	15150	15150	8
582	20240112	102200	434296090	15150	15150	15150	15150	7
583	20240112	102100	434190040	15150	15150	15150	15150	60
584	20240112	102000	433281040	15150	15150	15150	15150	5
585	20240112	101900	433205290	15150	15150	15150	15150	12
586	20240112	101800	433023490	15150	15150	15150	15140	11
587	20240112	101700	432856850	15150	15150	15150	15110	68
588	20240112	101600	431828160	15150	15150	15150	15140	15
589	20240112	101500	431600920	15150	15140	15150	15140	1040
590	20240112	101400	415855080	15140	15140	15140	15140	2
591	20240112	101300	415824800	15140	15130	15140	15130	9
592	20240112	101200	415688570	15130	15120	15140	15120	6
593	20240112	101100	415597780	15130	15140	15140	15130	2
594	20240112	101000	415567510	15140	15140	15140	15140	33
595	20240112	100900	415067890	15130	15130	15130	15130	97
596	20240112	100800	413600280	15130	15130	15130	15130	3
597	20240112	100700	413554890	15100	15100	15100	15100	0
598	20240112	100600	413554890	15100	15120	15120	15100	18
599	20240112	100500	413282830	15120	15120	15120	15120	21
600	20240112	100400	412965310	15130	15100	15130	15100	29
601	20240112	100300	412527080	15130	15130	15130	15130	63
602	20240112	100200	411573890	15130	15100	15130	15100	30
603	20240112	100100	411120770	15130	15130	15130	15130	12
604	20240112	100000	410939210	15090	15110	15130	15090	93
605	20240112	095900	409535500	15130	15130	15130	15110	103
606	20240112	095800	407979010	15130	15120	15130	15120	4
607	20240112	095700	407918500	15090	15070	15090	15070	1146
608	20240112	095600	390634670	15060	15070	15070	15060	1119
609	20240112	095500	373771350	15090	15080	15090	15070	1233
610	20240112	095400	355188180	15080	15070	15080	15070	420
611	20240112	095300	348854680	15070	15090	15090	15070	115
612	20240112	095200	347120480	15090	15090	15090	15080	1628
613	20240112	095100	322569670	15080	15080	15080	15080	1
614	20240112	095000	322554590	15090	15090	15090	15080	647
615	20240112	094900	312797240	15150	15100	15150	15090	70
616	20240112	094800	311740750	15150	15150	15150	15090	205
617	20240112	094700	308647150	15150	15110	15150	15090	222
618	20240112	094600	305296150	15110	15110	15110	15090	101
619	20240112	094500	303771850	15100	15160	15160	15100	281
620	20240112	094400	299528240	15160	15110	15170	15100	224
621	20240112	094300	296144580	15100	15100	15100	15100	26
622	20240112	094200	295751980	15110	15110	15190	15100	596
623	20240112	094100	286750600	15200	15200	15200	15200	10
624	20240112	094000	286598600	15200	15200	15200	15200	52
625	20240112	093900	285808200	15220	15210	15220	15210	5
626	20240112	093800	285732110	15200	15100	15200	15100	177
627	20240112	093700	283058910	15100	15150	15150	15090	4874
628	20240112	093600	209435970	15200	15220	15220	15200	51
629	20240112	093500	208660750	15200	15240	15240	15200	20
630	20240112	093400	208356590	15240	15240	15240	15150	259
631	20240112	093300	204432560	15150	15210	15210	15150	282
632	20240112	093200	200157990	15160	15160	15160	15160	100
633	20240112	093100	198641990	15160	15160	15160	15160	0
634	20240112	093000	198641990	15160	15160	15160	15150	234
635	20240112	092900	195096870	15230	15160	15230	15160	251
636	20240112	092800	191284710	15240	15180	15240	15180	150
637	20240112	092700	188999660	15140	15150	15150	15140	500
638	20240112	092600	181429440	15150	15140	15150	15140	74
639	20240112	092500	180308970	15130	15190	15190	15130	2092
640	20240112	092400	148595810	15190	15200	15200	15190	243
641	20240112	092300	144902580	15180	15180	15220	15180	56
642	20240112	092200	144052360	15180	15180	15180	15180	48
643	20240112	092100	143323720	15180	15210	15210	15180	813
644	20240112	092000	130967190	15210	15220	15230	15200	259
645	20240112	091900	127027900	15220	15250	15250	15220	1391
646	20240112	091800	105840960	15240	15240	15250	15240	661
647	20240112	091700	95767220	15240	15290	15300	15240	135
648	20240112	091600	93708570	15300	15280	15300	15240	196
649	20240112	091500	90720280	15230	15240	15240	15230	300
650	20240112	091400	86149280	15240	15280	15280	15240	112
651	20240112	091300	84441330	15280	15260	15280	15260	105
652	20240112	091200	82837690	15260	15240	15260	15240	328
653	20240112	091100	77836470	15240	15200	15240	15200	10
654	20240112	091000	77684150	15200	15200	15210	15200	441
655	20240112	090900	70980940	15200	15260	15260	15200	1536
656	20240112	090800	47584500	15260	15260	15260	15260	1
657	20240112	090700	47569240	15260	15280	15280	15250	479
658	20240112	090600	40252970	15280	15310	15310	15280	1592
659	20240112	090500	15903800	15300	15350	15350	15300	483
660	20240112	090400	8504630	15380	15380	15380	15380	102
661	20240112	090300	6935870	15380	15360	15380	15350	125
662	20240112	090200	5016890	15370	15370	15370	15370	44
663	20240112	090100	4340610	15370	15390	15390	15370	136
664	20240112	090000	2249260	15380	15410	15410	15380	140