KissMeData/078350/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	195300	1693245090	15660	15660	15660	15660	1500
3	20240111	195200	1693245090	15660	15660	15660	15660	0
4	20240111	195100	1693245090	15660	15660	15660	15660	0
5	20240111	195000	1693245090	15660	15660	15660	15660	0
6	20240111	194900	1693245090	15660	15660	15660	15660	0
7	20240111	194800	1693245090	15660	15660	15660	15660	0
8	20240111	194700	1693245090	15660	15660	15660	15660	0
9	20240111	194600	1693245090	15660	15660	15660	15660	0
10	20240111	194500	1693245090	15660	15660	15660	15660	0
11	20240111	194400	1693245090	15660	15660	15660	15660	0
12	20240111	194300	1693245090	15660	15660	15660	15660	0
13	20240111	194200	1693245090	15660	15660	15660	15660	0
14	20240111	194100	1693245090	15660	15660	15660	15660	0
15	20240111	194000	1693245090	15660	15660	15660	15660	0
16	20240111	193900	1693245090	15660	15660	15660	15660	0
17	20240111	193800	1693245090	15660	15660	15660	15660	0
18	20240111	193700	1693245090	15660	15660	15660	15660	0
19	20240111	193600	1693245090	15660	15660	15660	15660	0
20	20240111	193500	1693245090	15660	15660	15660	15660	0
21	20240111	193400	1693245090	15660	15660	15660	15660	0
22	20240111	193300	1693245090	15660	15660	15660	15660	0
23	20240111	193200	1693245090	15660	15660	15660	15660	0
24	20240111	193100	1693245090	15660	15660	15660	15660	0
25	20240111	193000	1693245090	15660	15660	15660	15660	0
26	20240111	192900	1693245090	15660	15660	15660	15660	0
27	20240111	192800	1693245090	15660	15660	15660	15660	0
28	20240111	192700	1693245090	15660	15660	15660	15660	0
29	20240111	192600	1693245090	15660	15660	15660	15660	0
30	20240111	192500	1693245090	15660	15660	15660	15660	0
31	20240111	192400	1693245090	15660	15660	15660	15660	0
32	20240111	192300	1693245090	15660	15660	15660	15660	1500
33	20240111	192200	1693245090	15660	15660	15660	15660	0
34	20240111	192100	1693245090	15660	15660	15660	15660	0
35	20240111	192000	1693245090	15660	15660	15660	15660	0
36	20240111	191900	1693245090	15660	15660	15660	15660	0
37	20240111	191800	1693245090	15660	15660	15660	15660	0
38	20240111	191700	1693245090	15660	15660	15660	15660	0
39	20240111	191600	1693245090	15660	15660	15660	15660	0
40	20240111	191500	1693245090	15660	15660	15660	15660	0
41	20240111	191400	1693245090	15660	15660	15660	15660	0
42	20240111	191300	1693245090	15660	15660	15660	15660	0
43	20240111	191200	1693245090	15660	15660	15660	15660	0
44	20240111	191100	1693245090	15660	15660	15660	15660	0
45	20240111	191000	1693245090	15660	15660	15660	15660	0
46	20240111	190900	1693245090	15660	15660	15660	15660	0
47	20240111	190800	1693245090	15660	15660	15660	15660	0
48	20240111	190700	1693245090	15660	15660	15660	15660	0
49	20240111	190600	1693245090	15660	15660	15660	15660	0
50	20240111	190500	1693245090	15660	15660	15660	15660	0
51	20240111	190400	1693245090	15660	15660	15660	15660	0
52	20240111	190300	1693245090	15660	15660	15660	15660	0
53	20240111	190200	1693245090	15660	15660	15660	15660	0
54	20240111	190100	1693245090	15660	15660	15660	15660	0
55	20240111	190000	1693245090	15660	15660	15660	15660	0
56	20240111	185900	1693245090	15660	15660	15660	15660	0
57	20240111	185800	1693245090	15660	15660	15660	15660	0
58	20240111	185700	1693245090	15660	15660	15660	15660	0
59	20240111	185600	1693245090	15660	15660	15660	15660	0
60	20240111	185500	1693245090	15660	15660	15660	15660	0
61	20240111	185400	1693245090	15660	15660	15660	15660	0
62	20240111	185300	1693245090	15660	15660	15660	15660	1500
63	20240111	185200	1693245090	15660	15660	15660	15660	0
64	20240111	185100	1693245090	15660	15660	15660	15660	0
65	20240111	185000	1693245090	15660	15660	15660	15660	0
66	20240111	184900	1693245090	15660	15660	15660	15660	0
67	20240111	184800	1693245090	15660	15660	15660	15660	0
68	20240111	184700	1693245090	15660	15660	15660	15660	0
69	20240111	184600	1693245090	15660	15660	15660	15660	0
70	20240111	184500	1693245090	15660	15660	15660	15660	0
71	20240111	184400	1693245090	15660	15660	15660	15660	0
72	20240111	184300	1693245090	15660	15660	15660	15660	0
73	20240111	184200	1693245090	15660	15660	15660	15660	0
74	20240111	184100	1693245090	15660	15660	15660	15660	0
75	20240111	184000	1693245090	15660	15660	15660	15660	0
76	20240111	183900	1693245090	15660	15660	15660	15660	0
77	20240111	183800	1693245090	15660	15660	15660	15660	0
78	20240111	183700	1693245090	15660	15660	15660	15660	0
79	20240111	183600	1693245090	15660	15660	15660	15660	0
80	20240111	183500	1693245090	15660	15660	15660	15660	0
81	20240111	183400	1693245090	15660	15660	15660	15660	0
82	20240111	183300	1693245090	15660	15660	15660	15660	0
83	20240111	183200	1693245090	15660	15660	15660	15660	0
84	20240111	183100	1693245090	15660	15660	15660	15660	0
85	20240111	183000	1693245090	15660	15660	15660	15660	0
86	20240111	182900	1693245090	15660	15660	15660	15660	0
87	20240111	182800	1693245090	15660	15660	15660	15660	0
88	20240111	182700	1693245090	15660	15660	15660	15660	0
89	20240111	182600	1693245090	15660	15660	15660	15660	0
90	20240111	182500	1693245090	15660	15660	15660	15660	0
91	20240111	182400	1693245090	15660	15660	15660	15660	0
92	20240111	182300	1693245090	15660	15660	15660	15660	1500
93	20240111	182200	1693245090	15660	15660	15660	15660	0
94	20240111	182100	1693245090	15660	15660	15660	15660	0
95	20240111	182000	1693245090	15660	15660	15660	15660	0
96	20240111	181900	1693245090	15660	15660	15660	15660	0
97	20240111	181800	1693245090	15660	15660	15660	15660	0
98	20240111	181700	1693245090	15660	15660	15660	15660	0
99	20240111	181600	1693245090	15660	15660	15660	15660	0
100	20240111	181500	1693245090	15660	15660	15660	15660	0
101	20240111	181400	1693245090	15660	15660	15660	15660	0
102	20240111	181300	1693245090	15660	15660	15660	15660	0
103	20240111	181200	1693245090	15660	15660	15660	15660	0
104	20240111	181100	1693245090	15660	15660	15660	15660	0
105	20240111	181000	1693245090	15660	15660	15660	15660	0
106	20240111	180900	1693245090	15660	15660	15660	15660	0
107	20240111	180800	1693245090	15660	15660	15660	15660	0
108	20240111	180700	1693245090	15660	15660	15660	15660	0
109	20240111	180600	1693245090	15660	15660	15660	15660	0
110	20240111	180500	1693245090	15660	15660	15660	15660	0
111	20240111	180400	1693245090	15660	15660	15660	15660	0
112	20240111	180300	1693245090	15660	15660	15660	15660	0
113	20240111	180200	1693245090	15660	15660	15660	15660	0
114	20240111	180100	1693245090	15660	15660	15660	15660	0
115	20240111	180000	1693245090	15660	15660	15660	15660	0
116	20240111	175900	1693245090	15660	15660	15660	15660	0
117	20240111	175800	1693245090	15660	15660	15660	15660	0
118	20240111	175700	1693245090	15660	15660	15660	15660	0
119	20240111	175600	1693245090	15660	15660	15660	15660	0
120	20240111	175500	1693245090	15660	15660	15660	15660	0
121	20240111	175400	1693245090	15660	15660	15660	15660	0
122	20240111	175300	1693245090	15660	15660	15660	15660	1500
123	20240111	175200	1693245090	15660	15660	15660	15660	0
124	20240111	175100	1693245090	15660	15660	15660	15660	0
125	20240111	175000	1693245090	15660	15660	15660	15660	0
126	20240111	174900	1693245090	15660	15660	15660	15660	0
127	20240111	174800	1693245090	15660	15660	15660	15660	0
128	20240111	174700	1693245090	15660	15660	15660	15660	0
129	20240111	174600	1693245090	15660	15660	15660	15660	0
130	20240111	174500	1693245090	15660	15660	15660	15660	0
131	20240111	174400	1693245090	15660	15660	15660	15660	0
132	20240111	174300	1693245090	15660	15660	15660	15660	0
133	20240111	174200	1693245090	15660	15660	15660	15660	0
134	20240111	174100	1693245090	15660	15660	15660	15660	0
135	20240111	174000	1693245090	15660	15660	15660	15660	0
136	20240111	173900	1693245090	15660	15660	15660	15660	0
137	20240111	173800	1693245090	15660	15660	15660	15660	0
138	20240111	173700	1693245090	15660	15660	15660	15660	0
139	20240111	173600	1693245090	15660	15660	15660	15660	0
140	20240111	173500	1693245090	15660	15660	15660	15660	0
141	20240111	173400	1693245090	15660	15660	15660	15660	0
142	20240111	173300	1693245090	15660	15660	15660	15660	0
143	20240111	173200	1693245090	15660	15660	15660	15660	0
144	20240111	173100	1693245090	15660	15660	15660	15660	0
145	20240111	173000	1693245090	15660	15660	15660	15660	0
146	20240111	172900	1693245090	15660	15660	15660	15660	0
147	20240111	172800	1693245090	15660	15660	15660	15660	0
148	20240111	172700	1693245090	15660	15660	15660	15660	0
149	20240111	172600	1693245090	15660	15660	15660	15660	0
150	20240111	172500	1693245090	15660	15660	15660	15660	0
151	20240111	172400	1693245090	15660	15660	15660	15660	0
152	20240111	172300	1693245090	15660	15660	15660	15660	1500
153	20240111	172200	1693245090	15660	15660	15660	15660	0
154	20240111	172100	1693245090	15660	15660	15660	15660	0
155	20240111	172000	1693245090	15660	15660	15660	15660	0
156	20240111	171900	1693245090	15660	15660	15660	15660	0
157	20240111	171800	1693245090	15660	15660	15660	15660	0
158	20240111	171700	1693245090	15660	15660	15660	15660	0
159	20240111	171600	1693245090	15660	15660	15660	15660	0
160	20240111	171500	1693245090	15660	15660	15660	15660	0
161	20240111	171400	1693245090	15660	15660	15660	15660	0
162	20240111	171300	1693245090	15660	15660	15660	15660	0
163	20240111	171200	1693245090	15660	15660	15660	15660	0
164	20240111	171100	1693245090	15660	15660	15660	15660	0
165	20240111	171000	1693245090	15660	15660	15660	15660	0
166	20240111	170900	1693245090	15660	15660	15660	15660	0
167	20240111	170800	1693245090	15660	15660	15660	15660	0
168	20240111	170700	1693245090	15660	15660	15660	15660	0
169	20240111	170600	1693245090	15660	15660	15660	15660	0
170	20240111	170500	1693245090	15660	15660	15660	15660	0
171	20240111	170400	1693245090	15660	15660	15660	15660	0
172	20240111	170300	1693245090	15660	15660	15660	15660	0
173	20240111	170200	1693245090	15660	15660	15660	15660	0
174	20240111	170100	1693245090	15660	15660	15660	15660	0
175	20240111	170000	1693245090	15660	15660	15660	15660	0
176	20240111	165900	1693245090	15660	15660	15660	15660	0
177	20240111	165800	1693245090	15660	15660	15660	15660	0
178	20240111	165700	1693245090	15660	15660	15660	15660	0
179	20240111	165600	1693245090	15660	15660	15660	15660	0
180	20240111	165500	1693245090	15660	15660	15660	15660	0
181	20240111	165400	1693245090	15660	15660	15660	15660	0
182	20240111	165300	1693245090	15660	15660	15660	15660	1500
183	20240111	165200	1693245090	15660	15660	15660	15660	0
184	20240111	165100	1693245090	15660	15660	15660	15660	0
185	20240111	165000	1693245090	15660	15660	15660	15660	0
186	20240111	164900	1693245090	15660	15660	15660	15660	0
187	20240111	164800	1693245090	15660	15660	15660	15660	0
188	20240111	164700	1693245090	15660	15660	15660	15660	0
189	20240111	164600	1693245090	15660	15660	15660	15660	0
190	20240111	164500	1693245090	15660	15660	15660	15660	0
191	20240111	164400	1693245090	15660	15660	15660	15660	0
192	20240111	164300	1693245090	15660	15660	15660	15660	0
193	20240111	164200	1693245090	15660	15660	15660	15660	0
194	20240111	164100	1693245090	15660	15660	15660	15660	0
195	20240111	164000	1693245090	15660	15660	15660	15660	0
196	20240111	163900	1693245090	15660	15660	15660	15660	0
197	20240111	163800	1693245090	15660	15660	15660	15660	0
198	20240111	163700	1693245090	15660	15660	15660	15660	0
199	20240111	163600	1693245090	15660	15660	15660	15660	0
200	20240111	163500	1693245090	15660	15660	15660	15660	0
201	20240111	163400	1693245090	15660	15660	15660	15660	0
202	20240111	163300	1693245090	15660	15660	15660	15660	0
203	20240111	163200	1693245090	15660	15660	15660	15660	0
204	20240111	163100	1693245090	15660	15660	15660	15660	0
205	20240111	163000	1693245090	15660	15660	15660	15660	0
206	20240111	162900	1693245090	15660	15660	15660	15660	0
207	20240111	162800	1693245090	15660	15660	15660	15660	0
208	20240111	162700	1693245090	15660	15660	15660	15660	0
209	20240111	162600	1693245090	15660	15660	15660	15660	0
210	20240111	162500	1693245090	15660	15660	15660	15660	0
211	20240111	162400	1693245090	15660	15660	15660	15660	0
212	20240111	162300	1693245090	15660	15660	15660	15660	1500
213	20240111	162200	1693245090	15660	15660	15660	15660	0
214	20240111	162100	1693245090	15660	15660	15660	15660	0
215	20240111	162000	1693245090	15660	15660	15660	15660	0
216	20240111	161900	1693245090	15660	15660	15660	15660	0
217	20240111	161800	1693245090	15660	15660	15660	15660	0
218	20240111	161700	1693245090	15660	15660	15660	15660	0
219	20240111	161600	1693245090	15660	15660	15660	15660	0
220	20240111	161500	1693245090	15660	15660	15660	15660	0
221	20240111	161400	1693245090	15660	15660	15660	15660	0
222	20240111	161300	1693245090	15660	15660	15660	15660	0
223	20240111	161200	1693245090	15660	15660	15660	15660	0
224	20240111	161100	1693245090	15660	15660	15660	15660	0
225	20240111	161000	1693245090	15660	15660	15660	15660	0
226	20240111	160900	1693245090	15660	15660	15660	15660	0
227	20240111	160800	1693245090	15660	15660	15660	15660	0
228	20240111	160700	1693245090	15660	15660	15660	15660	0
229	20240111	160600	1693245090	15660	15660	15660	15660	0
230	20240111	160500	1693245090	15660	15660	15660	15660	0
231	20240111	160400	1693245090	15660	15660	15660	15660	0
232	20240111	160300	1693245090	15660	15660	15660	15660	0
233	20240111	160200	1693245090	15660	15660	15660	15660	0
234	20240111	160100	1693245090	15660	15660	15660	15660	0
235	20240111	160000	1693245090	15660	15660	15660	15660	0
236	20240111	155900	1693245090	15660	15660	15660	15660	0
237	20240111	155800	1693245090	15660	15660	15660	15660	0
238	20240111	155700	1693245090	15660	15660	15660	15660	0
239	20240111	155600	1693245090	15660	15660	15660	15660	0
240	20240111	155500	1693245090	15660	15660	15660	15660	0
241	20240111	155400	1693245090	15660	15660	15660	15660	0
242	20240111	155300	1693245090	15660	15660	15660	15660	1500
243	20240111	155200	1693245090	15660	15660	15660	15660	0
244	20240111	155100	1693245090	15660	15660	15660	15660	0
245	20240111	155000	1693245090	15660	15660	15660	15660	0
246	20240111	154900	1693245090	15660	15660	15660	15660	0
247	20240111	154800	1693245090	15660	15660	15660	15660	0
248	20240111	154700	1693245090	15660	15660	15660	15660	0
249	20240111	154600	1693245090	15660	15660	15660	15660	0
250	20240111	154500	1693245090	15660	15660	15660	15660	0
251	20240111	154400	1693245090	15660	15660	15660	15660	0
252	20240111	154300	1693245090	15660	15660	15660	15660	0
253	20240111	154200	1693245090	15660	15660	15660	15660	0
254	20240111	154100	1693245090	15660	15660	15660	15660	0
255	20240111	154000	1693245090	15660	15660	15660	15660	0
256	20240111	153900	1693245090	15660	15660	15660	15660	0
257	20240111	153800	1693245090	15660	15660	15660	15660	0
258	20240111	153700	1693245090	15660	15660	15660	15660	0
259	20240111	153600	1693245090	15660	15660	15660	15660	0
260	20240111	153500	1693245090	15660	15660	15660	15660	0
261	20240111	153400	1693245090	15660	15660	15660	15660	0
262	20240111	153300	1693245090	15660	15660	15660	15660	0
263	20240111	153200	1693245090	15660	15660	15660	15660	0
264	20240111	153100	1693245090	15660	15660	15660	15660	0
265	20240111	153000	1693245090	15660	15660	15660	15660	1500
266	20240111	152900	1669755090	15610	15610	15610	15610	0
267	20240111	152800	1669755090	15610	15610	15610	15610	0
268	20240111	152700	1669755090	15610	15610	15610	15610	0
269	20240111	152600	1669755090	15610	15610	15610	15610	0
270	20240111	152500	1669755090	15610	15610	15610	15610	0
271	20240111	152400	1669755090	15610	15610	15610	15610	0
272	20240111	152300	1669755090	15610	15610	15610	15610	0
273	20240111	152200	1669755090	15610	15610	15610	15610	0
274	20240111	152100	1669755090	15610	15610	15610	15610	0
275	20240111	152000	1669755090	15610	15610	15610	15610	0
276	20240111	151900	1669755090	15610	15650	15660	15610	429
277	20240111	151800	1663049260	15640	15630	15640	15630	135
278	20240111	151700	1660938710	15630	15640	15640	15630	308
279	20240111	151600	1656124170	15640	15650	15650	15630	104
280	20240111	151500	1654498020	15660	15660	15660	15620	656
281	20240111	151400	1644248680	15660	15630	15660	15620	390
282	20240111	151300	1638152060	15630	15630	15630	15620	247
283	20240111	151200	1634291620	15620	15630	15630	15620	168
284	20240111	151100	1631666390	15630	15630	15630	15630	83
285	20240111	151000	1630369100	15630	15630	15630	15610	262
286	20240111	150900	1626275790	15630	15630	15630	15620	251
287	20240111	150800	1622352890	15630	15620	15630	15620	101
288	20240111	150700	1620774460	15620	15600	15620	15600	333
289	20240111	150600	1615577910	15600	15590	15600	15590	126
290	20240111	150500	1613613200	15600	15610	15610	15600	640
291	20240111	150400	1603628370	15610	15620	15620	15610	422
292	20240111	150300	1597040030	15610	15600	15620	15600	43
293	20240111	150200	1596368910	15610	15610	15610	15610	88
294	20240111	150100	1594995230	15600	15640	15640	15590	52
295	20240111	150000	1594183580	15600	15630	15630	15550	525
296	20240111	145900	1585997030	15640	15650	15690	15640	397
297	20240111	145800	1579782690	15660	15700	15700	15660	124
298	20240111	145700	1577839120	15700	15670	15700	15640	161
299	20240111	145600	1575315740	15670	15700	15710	15670	340
300	20240111	145500	1569979250	15710	15690	15710	15660	967
301	20240111	145400	1554793870	15700	15630	15700	15620	5049
302	20240111	145300	1475556170	15660	15600	15670	15600	1035
303	20240111	145200	1459361960	15600	15560	15600	15560	1961
304	20240111	145100	1428802600	15560	15530	15560	15520	607
305	20240111	145000	1419368960	15530	15520	15530	15520	118
306	20240111	144900	1417536680	15530	15520	15530	15520	148
307	20240111	144800	1415238500	15530	15530	15550	15510	142
308	20240111	144700	1413033750	15530	15520	15540	15520	105
309	20240111	144600	1411403210	15550	15550	15550	15530	84
310	20240111	144500	1410097530	15550	15530	15550	15510	35
311	20240111	144400	1409554260	15530	15530	15550	15530	125
312	20240111	144300	1407612990	15550	15520	15550	15520	22
313	20240111	144200	1407271520	15490	15500	15500	15490	28
314	20240111	144100	1406837640	15520	15530	15570	15520	348
315	20240111	144000	1401434400	15530	15540	15580	15520	43
316	20240111	143900	1400766440	15520	15540	15540	15520	342
317	20240111	143800	1395454630	15550	15580	15580	15550	17
318	20240111	143700	1395190190	15580	15580	15580	15580	9
319	20240111	143600	1395049970	15520	15520	15520	15520	29
320	20240111	143500	1394599890	15590	15590	15590	15590	2
321	20240111	143400	1394568710	15590	15520	15590	15520	17
322	20240111	143300	1394304800	15560	15570	15570	15560	1559
323	20240111	143200	1370046700	15560	15560	15560	15560	448
324	20240111	143100	1363075820	15520	15500	15520	15500	852
325	20240111	143000	1349853380	15520	15500	15520	15480	234
326	20240111	142900	1346226220	15480	15480	15480	15480	601
327	20240111	142800	1336922740	15480	15480	15480	15480	48
328	20240111	142700	1336179700	15480	15430	15480	15430	100
329	20240111	142600	1334636650	15480	15480	15480	15480	5
330	20240111	142500	1334559250	15480	15480	15480	15480	3
331	20240111	142400	1334512810	15480	15430	15480	15430	31
332	20240111	142300	1334034330	15480	15480	15480	15480	0
333	20240111	142200	1334034330	15480	15480	15480	15480	5
334	20240111	142100	1333956930	15480	15430	15480	15430	30
335	20240111	142000	1333493780	15430	15430	15430	15430	0
336	20240111	141900	1333493780	15430	15430	15430	15420	1010
337	20240111	141800	1317914740	15430	15490	15490	15430	26
338	20240111	141700	1317513440	15500	15500	15500	15500	200
339	20240111	141600	1314413440	15490	15430	15490	15430	1009
340	20240111	141500	1298785680	15430	15480	15480	15430	160
341	20240111	141400	1296310130	15480	15480	15480	15430	1012
342	20240111	141300	1280683810	15470	15470	15470	15470	0
343	20240111	141200	1280683810	15470	15470	15470	15470	85
344	20240111	141100	1279368860	15470	15470	15470	15470	0
345	20240111	141000	1279368860	15470	15470	15470	15470	4
346	20240111	140900	1279306980	15460	15470	15470	15460	29
347	20240111	140800	1278858590	15470	15470	15470	15470	31
348	20240111	140700	1278379020	15470	15470	15470	15470	0
349	20240111	140600	1278379020	15470	15470	15470	15470	29
350	20240111	140500	1277930390	15490	15490	15490	15490	40
351	20240111	140400	1277310790	15470	15470	15470	15470	0
352	20240111	140300	1277310790	15470	15470	15470	15470	28
353	20240111	140200	1276877630	15480	15480	15480	15480	738
354	20240111	140100	1265453390	15480	15480	15480	15480	0
355	20240111	140000	1265453390	15480	15500	15500	15480	41
356	20240111	135900	1264818290	15500	15500	15500	15500	141
357	20240111	135800	1262632790	15500	15480	15500	15480	18
358	20240111	135700	1262353990	15480	15500	15500	15480	30
359	20240111	135600	1261889470	15480	15480	15480	15480	36
360	20240111	135500	1261332190	15480	15480	15480	15480	10
361	20240111	135400	1261177390	15480	15480	15480	15480	39
362	20240111	135300	1260573670	15470	15500	15500	15470	710
363	20240111	135200	1249589130	15490	15490	15490	15490	2
364	20240111	135100	1249558150	15470	15480	15480	15470	27
365	20240111	135000	1249140360	15470	15470	15470	15470	5
366	20240111	134900	1249063010	15470	15470	15470	15470	9
367	20240111	134800	1248923780	15450	15460	15460	15450	33
368	20240111	134700	1248413830	15470	15470	15470	15470	0
369	20240111	134600	1248413830	15470	15440	15470	15440	3
370	20240111	134500	1248367480	15430	15490	15490	15430	512
371	20240111	134400	1240447240	15500	15470	15500	15470	108
372	20240111	134300	1238773920	15470	15470	15470	15460	68
373	20240111	134200	1237722010	15460	15450	15460	15430	102
374	20240111	134100	1236145700	15460	15460	15460	15460	5
375	20240111	134000	1236068400	15460	15460	15460	15460	3
376	20240111	133900	1236022020	15470	15400	15470	15400	451
377	20240111	133800	1229062900	15400	15370	15400	15360	222
378	20240111	133700	1225650250	15370	15370	15370	15350	354
379	20240111	133600	1220214270	15370	15390	15400	15360	263
380	20240111	133500	1216172540	15380	15390	15390	15380	156
381	20240111	133400	1213771710	15400	15410	15410	15400	914
382	20240111	133300	1199696020	15420	15420	15420	15400	83
383	20240111	133200	1198417180	15410	15450	15450	15410	2639
384	20240111	133100	1157696360	15450	15460	15460	15450	749
385	20240111	133000	1146124150	15450	15450	15460	15450	91
386	20240111	132900	1144718110	15450	15470	15470	15450	215
387	20240111	132800	1141394940	15460	15470	15470	15460	12
388	20240111	132700	1141209320	15470	15470	15480	15470	181
389	20240111	132600	1138409160	15490	15490	15490	15480	20
390	20240111	132500	1138099450	15520	15520	15520	15520	1
391	20240111	132400	1138083930	15480	15530	15530	15480	443
392	20240111	132300	1131223220	15530	15510	15530	15500	23
393	20240111	132200	1130866540	15530	15490	15530	15490	44
394	20240111	132100	1130184840	15490	15510	15510	15480	733
395	20240111	132000	1118822390	15520	15520	15520	15520	102
396	20240111	131900	1117239350	15530	15520	15530	15520	19
397	20240111	131800	1116944380	15510	15520	15520	15510	69
398	20240111	131700	1115874080	15520	15520	15520	15520	17
399	20240111	131600	1115610240	15500	15500	15500	15500	0
400	20240111	131500	1115610240	15500	15510	15510	15500	31
401	20240111	131400	1115129570	15510	15510	15510	15510	2
402	20240111	131300	1115098550	15510	15520	15520	15510	68
403	20240111	131200	1114043290	15500	15520	15520	15500	32
404	20240111	131100	1113547160	15520	15520	15520	15520	29
405	20240111	131000	1113097080	15510	15520	15520	15510	3
406	20240111	130900	1113050530	15520	15510	15520	15500	473
407	20240111	130800	1105715140	15520	15530	15530	15520	89
408	20240111	130700	1104333180	15530	15510	15530	15510	6
409	20240111	130600	1104240100	15520	15520	15520	15510	50
410	20240111	130500	1103464400	15510	15510	15510	15510	9
411	20240111	130400	1103324810	15500	15500	15500	15500	155
412	20240111	130300	1100922310	15500	15510	15510	15490	38
413	20240111	130200	1100333310	15530	15530	15530	15530	0
414	20240111	130100	1100333310	15530	15530	15530	15530	100
415	20240111	130000	1098780310	15530	15480	15530	15480	42
416	20240111	125900	1098129550	15480	15480	15480	15480	1
417	20240111	125800	1098114070	15480	15490	15490	15480	187
418	20240111	125700	1095217460	15490	15500	15500	15490	38
419	20240111	125600	1094628690	15530	15530	15530	15530	1
420	20240111	125500	1094613160	15490	15490	15490	15490	5
421	20240111	125400	1094535710	15500	15510	15510	15500	382
422	20240111	125300	1088614060	15530	15510	15530	15510	2
423	20240111	125200	1088583020	15510	15510	15530	15510	163
424	20240111	125100	1086054870	15510	15510	15510	15510	51
425	20240111	125000	1085263860	15560	15560	15560	15560	0
426	20240111	124900	1085263860	15560	15560	15560	15560	1
427	20240111	124800	1085248300	15510	15510	15510	15510	30
428	20240111	124700	1084783000	15560	15550	15560	15550	301
429	20240111	124600	1080101240	15550	15550	15550	15550	1
430	20240111	124500	1080085690	15500	15500	15500	15500	29
431	20240111	124400	1079636190	15550	15550	15550	15550	5
432	20240111	124300	1079558440	15550	15550	15550	15550	0
433	20240111	124200	1079558440	15550	15550	15550	15500	61
434	20240111	124100	1078611390	15550	15550	15550	15550	0
435	20240111	124000	1078611390	15550	15550	15550	15550	100
436	20240111	123900	1077056390	15550	15500	15550	15500	32
437	20240111	123800	1076560290	15550	15550	15550	15550	201
438	20240111	123700	1073434740	15550	15550	15550	15550	133
439	20240111	123600	1071366590	15500	15500	15500	15500	30
440	20240111	123500	1070901590	15550	15510	15550	15500	339
441	20240111	123400	1065646440	15500	15500	15500	15500	0
442	20240111	123300	1065646440	15500	15500	15500	15500	30
443	20240111	123200	1065181440	15500	15510	15550	15500	213
444	20240111	123100	1061879810	15500	15500	15500	15500	0
445	20240111	123000	1061879810	15500	15550	15550	15500	31
446	20240111	122900	1061399160	15550	15550	15550	15550	0
447	20240111	122800	1061399160	15550	15550	15550	15550	0
448	20240111	122700	1061399160	15550	15500	15550	15500	33
449	20240111	122600	1060887410	15550	15550	15550	15550	0
450	20240111	122500	1060887410	15550	15500	15560	15500	26
451	20240111	122400	1060483350	15500	15500	15500	15500	101
452	20240111	122300	1058917850	15500	15520	15520	15500	1371
453	20240111	122200	1037652060	15520	15530	15530	15520	240
454	20240111	122100	1033925830	15530	15530	15530	15530	29
455	20240111	122000	1033475460	15560	15560	15560	15560	0
456	20240111	121900	1033475460	15560	15560	15560	15530	302
457	20240111	121800	1028784160	15540	15550	15550	15540	584
458	20240111	121700	1019708010	15560	15560	15560	15550	309
459	20240111	121600	1014902900	15550	15560	15560	15550	237
460	20240111	121500	1011216330	15640	15560	15640	15560	135
461	20240111	121400	1009115650	15640	15600	15640	15570	1253
462	20240111	121300	989583810	15600	15600	15600	15600	0
463	20240111	121200	989583810	15600	15550	15600	15550	32
464	20240111	121100	989086160	15600	15600	15600	15600	15
465	20240111	121000	988852160	15600	15560	15600	15560	745
466	20240111	120900	977259920	15560	15570	15570	15560	296
467	20240111	120800	972652400	15580	15580	15580	15580	357
468	20240111	120700	967090340	15580	15600	15600	15580	2
469	20240111	120600	967059160	15580	15570	15580	15570	36
470	20240111	120500	966498590	15580	15580	15580	15580	757
471	20240111	120400	954704530	15600	15600	15600	15600	1
472	20240111	120300	954688930	15580	15590	15590	15580	31
473	20240111	120200	954205900	15580	15580	15580	15580	0
474	20240111	120100	954205900	15580	15590	15590	15580	442
475	20240111	120000	947315950	15600	15590	15600	15590	37
476	20240111	115900	946739110	15590	15590	15590	15590	0
477	20240111	115800	946739110	15590	15590	15590	15590	2
478	20240111	115700	946707930	15600	15650	15650	15600	124
479	20240111	115600	944773400	15650	15650	15650	15650	0
480	20240111	115500	944773400	15650	15620	15650	15620	76
481	20240111	115400	943586250	15630	15600	15630	15600	170
482	20240111	115300	940931260	15630	15630	15630	15630	368
483	20240111	115200	935179420	15640	15640	15640	15640	116
484	20240111	115100	933365180	15660	15640	15660	15640	36
485	20240111	115000	932802070	15640	15640	15640	15640	16
486	20240111	114900	932551830	15640	15640	15640	15640	8
487	20240111	114800	932426710	15630	15630	15630	15630	32
488	20240111	114700	931926550	15630	15630	15630	15630	1
489	20240111	114600	931910920	15660	15660	15660	15660	0
490	20240111	114500	931910920	15660	15630	15660	15630	30
491	20240111	114400	931441990	15630	15640	15640	15630	62
492	20240111	114300	930472920	15640	15630	15640	15630	569
493	20240111	114200	921579400	15600	15620	15620	15600	33
494	20240111	114100	921064570	15630	15630	15630	15630	1
495	20240111	114000	921048940	15600	15600	15600	15600	1488
496	20240111	113900	897836140	15610	15610	15610	15610	614
497	20240111	113800	888251600	15610	15630	15630	15610	1124
498	20240111	113700	870694160	15630	15630	15630	15630	0
499	20240111	113600	870694160	15630	15630	15630	15630	32
500	20240111	113500	870194000	15640	15640	15640	15640	1
501	20240111	113400	870178360	15660	15660	15660	15660	0
502	20240111	113300	870178360	15660	15620	15660	15620	37
503	20240111	113200	869600380	15620	15620	15620	15620	20
504	20240111	113100	869287980	15620	15620	15620	15620	401
505	20240111	113000	863024360	15610	15610	15610	15610	34
506	20240111	112900	862493620	15660	15660	15660	15660	1
507	20240111	112800	862477960	15660	15610	15660	15610	53
508	20240111	112700	861650390	15660	15640	15660	15610	1055
509	20240111	112600	845175060	15650	15650	15650	15650	1356
510	20240111	112500	823953660	15650	15650	15650	15650	0
511	20240111	112400	823953660	15650	15650	15650	15650	123
512	20240111	112300	822028710	15650	15640	15650	15620	616
513	20240111	112200	812389250	15640	15630	15640	15630	2
514	20240111	112100	812357980	15640	15610	15640	15610	32
515	20240111	112000	811858420	15640	15640	15640	15640	101
516	20240111	111900	810278780	15600	15600	15600	15600	0
517	20240111	111800	810278780	15600	15610	15610	15600	34
518	20240111	111700	809748160	15610	15610	15610	15610	1
519	20240111	111600	809732550	15610	15610	15610	15610	16
520	20240111	111500	809482790	15610	15610	15620	15610	165
521	20240111	111400	806906120	15610	15610	15610	15610	1
522	20240111	111300	806890510	15610	15610	15610	15610	15
523	20240111	111200	806656360	15610	15610	15620	15610	115
524	20240111	111100	804861190	15620	15610	15620	15610	2
525	20240111	111000	804829960	15610	15620	15620	15610	49
526	20240111	110900	804064780	15620	15620	15620	15620	31
527	20240111	110800	803580560	15620	15620	15620	15620	1
528	20240111	110700	803564940	15610	15610	15610	15610	0
529	20240111	110600	803564940	15610	15610	15610	15610	33
530	20240111	110500	803049810	15660	15650	15660	15650	4
531	20240111	110400	802987180	15600	15600	15600	15600	8
532	20240111	110300	802862380	15600	15660	15660	15600	32
533	20240111	110200	802363120	15650	15600	15650	15600	2
534	20240111	110100	802331870	15590	15590	15590	15590	0
535	20240111	110000	802331870	15590	15590	15590	15590	44
536	20240111	105900	801645910	15660	15660	15660	15660	0
537	20240111	105800	801645910	15660	15660	15660	15660	21
538	20240111	105700	801317050	15590	15600	15600	15590	32
539	20240111	105600	800818160	15670	15670	15670	15670	0
540	20240111	105500	800818160	15670	15670	15670	15670	1
541	20240111	105400	800802490	15580	15580	15580	15580	33
542	20240111	105300	800288350	15670	15580	15670	15580	1194
543	20240111	105200	781659570	15580	15580	15580	15580	0
544	20240111	105100	781659570	15580	15600	15600	15580	509
545	20240111	105000	773719790	15600	15590	15600	15590	40
546	20240111	104900	773096030	15610	15600	15610	15600	206
547	20240111	104800	769881370	15590	15560	15590	15560	1019
548	20240111	104700	754004220	15580	15580	15580	15580	0
549	20240111	104600	754004220	15580	15550	15580	15550	12
550	20240111	104500	753817500	15550	15560	15560	15550	269
551	20240111	104400	749634030	15560	15590	15590	15560	465
552	20240111	104300	742391070	15590	15590	15590	15590	112
553	20240111	104200	740644990	15610	15610	15610	15590	102
554	20240111	104100	739053430	15610	15610	15610	15610	0
555	20240111	104000	739053430	15610	15610	15610	15610	13
556	20240111	103900	738850500	15580	15590	15590	15580	35
557	20240111	103800	738304900	15610	15610	15610	15610	0
558	20240111	103700	738304900	15610	15610	15610	15610	0
559	20240111	103600	738304900	15610	15570	15610	15570	35
560	20240111	103500	737759910	15570	15570	15570	15570	30
561	20240111	103400	737292810	15570	15570	15570	15570	0
562	20240111	103300	737292810	15570	15580	15580	15570	32
563	20240111	103200	736794370	15610	15610	15610	15610	2
564	20240111	103100	736763150	15570	15570	15570	15570	0
565	20240111	103000	736763150	15570	15580	15580	15570	35
566	20240111	102900	736218080	15610	15570	15610	15570	2
567	20240111	102800	736186900	15610	15570	15610	15570	11
568	20240111	102700	736015470	15570	15580	15580	15570	639
569	20240111	102600	726060810	15580	15620	15620	15580	2691
570	20240111	102500	684049350	15680	15680	15680	15680	1
571	20240111	102400	684033670	15610	15610	15610	15610	64
572	20240111	102300	683034630	15680	15680	15680	15680	246
573	20240111	102200	679177350	15680	15680	15680	15680	0
574	20240111	102100	679177350	15680	15610	15680	15610	39
575	20240111	102000	678568070	15680	15680	15680	15680	0
576	20240111	101900	678568070	15680	15680	15680	15680	0
577	20240111	101800	678568070	15680	15620	15680	15610	35
578	20240111	101700	678021610	15620	15620	15620	15620	1
579	20240111	101600	678005990	15610	15630	15630	15610	16
580	20240111	101500	677756000	15630	15670	15670	15630	30
581	20240111	101400	677286300	15700	15620	15700	15620	2701
582	20240111	101300	634882080	15630	15620	15630	15620	37
583	20240111	101200	634304090	15630	15600	15630	15580	546
584	20240111	101100	625787150	15630	15630	15630	15630	7
585	20240111	101000	625677740	15630	15620	15630	15620	709
586	20240111	100900	614601860	15550	15550	15550	15550	122
587	20240111	100800	612704760	15620	15620	15620	15620	46
588	20240111	100700	611986240	15630	15630	15630	15630	1
589	20240111	100600	611970610	15630	15630	15630	15550	193
590	20240111	100500	608956740	15550	15550	15550	15550	307
591	20240111	100400	604182890	15550	15550	15550	15550	794
592	20240111	100300	591836190	15550	15490	15550	15490	54
593	20240111	100200	590998410	15550	15540	15550	15540	238
594	20240111	100100	587298160	15470	15470	15470	15470	150
595	20240111	100000	584977660	15470	15510	15510	15470	127
596	20240111	095900	583009250	15470	15470	15470	15470	30
597	20240111	095800	582545150	15470	15470	15470	15470	50
598	20240111	095700	581771650	15470	15470	15510	15470	561
599	20240111	095600	573092940	15500	15500	15500	15500	0
600	20240111	095500	573092940	15500	15510	15510	15500	1889
601	20240111	095400	543813340	15510	15510	15510	15510	293
602	20240111	095300	539268910	15540	15540	15540	15540	0
603	20240111	095200	539268910	15540	15540	15540	15540	72
604	20240111	095100	538150030	15540	15470	15540	15470	329
605	20240111	095000	533042250	15500	15500	15500	15500	10
606	20240111	094900	532887250	15500	15500	15500	15500	246
607	20240111	094800	529074250	15500	15530	15530	15500	193
608	20240111	094700	526077980	15510	15550	15550	15510	1077
609	20240111	094600	509340820	15550	15560	15560	15550	583
610	20240111	094500	500275030	15630	15550	15630	15550	134
611	20240111	094400	498188170	15580	15580	15580	15580	0
612	20240111	094300	498188170	15580	15580	15580	15560	968
613	20240111	094200	483119220	15570	15580	15580	15570	508
614	20240111	094100	475209110	15650	15590	15650	15590	8
615	20240111	094000	475084020	15570	15600	15600	15570	1612
616	20240111	093900	449956590	15600	15690	15690	15600	192
617	20240111	093800	446958070	15700	15620	15700	15620	16
618	20240111	093700	446707190	15610	15610	15610	15610	180
619	20240111	093600	443897390	15620	15680	15680	15620	80
620	20240111	093500	442646590	15680	15680	15680	15680	1
621	20240111	093400	442630910	15680	15680	15680	15680	28
622	20240111	093300	442191870	15680	15670	15730	15610	2460
623	20240111	093200	403634310	15670	15620	15670	15620	337
624	20240111	093100	398364020	15610	15620	15620	15610	242
625	20240111	093000	394585360	15670	15670	15670	15610	72
626	20240111	092900	393459640	15670	15670	15670	15670	9
627	20240111	092800	393318610	15600	15660	15660	15600	4040
628	20240111	092700	330261380	15650	15680	15680	15650	451
629	20240111	092600	323194810	15690	15720	15730	15690	1033
630	20240111	092500	306964920	15720	15720	15720	15710	249
631	20240111	092400	303050740	15710	15710	15720	15700	906
632	20240111	092300	288819710	15710	15670	15710	15660	827
633	20240111	092200	275842940	15670	15630	15670	15620	425
634	20240111	092100	269198090	15570	15630	15630	15570	88
635	20240111	092000	267825040	15560	15660	15660	15560	430
636	20240111	091900	261099430	15660	15540	15660	15540	359
637	20240111	091800	255489520	15530	15620	15620	15510	112
638	20240111	091700	253743290	15630	15620	15630	15560	700
639	20240111	091600	242810050	15620	15560	15620	15560	576
640	20240111	091500	233845970	15500	15500	15500	15500	244
641	20240111	091400	230063970	15500	15470	15500	15470	1924
642	20240111	091300	200249770	15400	15470	15470	15400	4100
643	20240111	091200	136956720	15470	15470	15470	15470	134
644	20240111	091100	134883740	15500	15500	15500	15500	0
645	20240111	091000	134883740	15500	15430	15500	15430	590
646	20240111	090900	125742150	15410	15400	15440	15400	2021
647	20240111	090800	94545790	15410	15420	15420	15410	644
648	20240111	090700	84618560	15430	15490	15490	15430	567
649	20240111	090600	75853830	15500	15500	15500	15480	105
650	20240111	090500	74226550	15500	15500	15500	15500	100
651	20240111	090400	72676550	15500	15470	15500	15470	641
652	20240111	090300	62758650	15470	15490	15490	15440	1191
653	20240111	090200	44345580	15500	15560	15560	15490	1393
654	20240111	090100	22735890	15560	15560	15600	15560	619
655	20240111	090000	13090880	15560	15520	15560	15520	843