KissMeData/053160/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	193500	1128697450	15820	15820	15820	15820	534
3	20240110	193400	1128697450	15820	15820	15820	15820	0
4	20240110	193300	1128697450	15820	15820	15820	15820	0
5	20240110	193200	1128697450	15820	15820	15820	15820	0
6	20240110	193100	1128697450	15820	15820	15820	15820	0
7	20240110	193000	1128697450	15820	15820	15820	15820	0
8	20240110	192900	1128697450	15820	15820	15820	15820	0
9	20240110	192800	1128697450	15820	15820	15820	15820	0
10	20240110	192700	1128697450	15820	15820	15820	15820	0
11	20240110	192600	1128697450	15820	15820	15820	15820	0
12	20240110	192500	1128697450	15820	15820	15820	15820	0
13	20240110	192400	1128697450	15820	15820	15820	15820	0
14	20240110	192300	1128697450	15820	15820	15820	15820	0
15	20240110	192200	1128697450	15820	15820	15820	15820	0
16	20240110	192100	1128697450	15820	15820	15820	15820	0
17	20240110	192000	1128697450	15820	15820	15820	15820	0
18	20240110	191900	1128697450	15820	15820	15820	15820	0
19	20240110	191800	1128697450	15820	15820	15820	15820	0
20	20240110	191700	1128697450	15820	15820	15820	15820	0
21	20240110	191600	1128697450	15820	15820	15820	15820	0
22	20240110	191500	1128697450	15820	15820	15820	15820	0
23	20240110	191400	1128697450	15820	15820	15820	15820	0
24	20240110	191300	1128697450	15820	15820	15820	15820	0
25	20240110	191200	1128697450	15820	15820	15820	15820	0
26	20240110	191100	1128697450	15820	15820	15820	15820	0
27	20240110	191000	1128697450	15820	15820	15820	15820	0
28	20240110	190900	1128697450	15820	15820	15820	15820	0
29	20240110	190800	1128697450	15820	15820	15820	15820	0
30	20240110	190700	1128697450	15820	15820	15820	15820	0
31	20240110	190600	1128697450	15820	15820	15820	15820	0
32	20240110	190500	1128697450	15820	15820	15820	15820	534
33	20240110	190400	1128697450	15820	15820	15820	15820	0
34	20240110	190300	1128697450	15820	15820	15820	15820	0
35	20240110	190200	1128697450	15820	15820	15820	15820	0
36	20240110	190100	1128697450	15820	15820	15820	15820	0
37	20240110	190000	1128697450	15820	15820	15820	15820	0
38	20240110	185900	1128697450	15820	15820	15820	15820	0
39	20240110	185800	1128697450	15820	15820	15820	15820	0
40	20240110	185700	1128697450	15820	15820	15820	15820	0
41	20240110	185600	1128697450	15820	15820	15820	15820	0
42	20240110	185500	1128697450	15820	15820	15820	15820	0
43	20240110	185400	1128697450	15820	15820	15820	15820	0
44	20240110	185300	1128697450	15820	15820	15820	15820	0
45	20240110	185200	1128697450	15820	15820	15820	15820	0
46	20240110	185100	1128697450	15820	15820	15820	15820	0
47	20240110	185000	1128697450	15820	15820	15820	15820	0
48	20240110	184900	1128697450	15820	15820	15820	15820	0
49	20240110	184800	1128697450	15820	15820	15820	15820	0
50	20240110	184700	1128697450	15820	15820	15820	15820	0
51	20240110	184600	1128697450	15820	15820	15820	15820	0
52	20240110	184500	1128697450	15820	15820	15820	15820	0
53	20240110	184400	1128697450	15820	15820	15820	15820	0
54	20240110	184300	1128697450	15820	15820	15820	15820	0
55	20240110	184200	1128697450	15820	15820	15820	15820	0
56	20240110	184100	1128697450	15820	15820	15820	15820	0
57	20240110	184000	1128697450	15820	15820	15820	15820	0
58	20240110	183900	1128697450	15820	15820	15820	15820	0
59	20240110	183800	1128697450	15820	15820	15820	15820	0
60	20240110	183700	1128697450	15820	15820	15820	15820	0
61	20240110	183600	1128697450	15820	15820	15820	15820	0
62	20240110	183500	1128697450	15820	15820	15820	15820	534
63	20240110	183400	1128697450	15820	15820	15820	15820	0
64	20240110	183300	1128697450	15820	15820	15820	15820	0
65	20240110	183200	1128697450	15820	15820	15820	15820	0
66	20240110	183100	1128697450	15820	15820	15820	15820	0
67	20240110	183000	1128697450	15820	15820	15820	15820	0
68	20240110	182900	1128697450	15820	15820	15820	15820	0
69	20240110	182800	1128697450	15820	15820	15820	15820	0
70	20240110	182700	1128697450	15820	15820	15820	15820	0
71	20240110	182600	1128697450	15820	15820	15820	15820	0
72	20240110	182500	1128697450	15820	15820	15820	15820	0
73	20240110	182400	1128697450	15820	15820	15820	15820	0
74	20240110	182300	1128697450	15820	15820	15820	15820	0
75	20240110	182200	1128697450	15820	15820	15820	15820	0
76	20240110	182100	1128697450	15820	15820	15820	15820	0
77	20240110	182000	1128697450	15820	15820	15820	15820	0
78	20240110	181900	1128697450	15820	15820	15820	15820	0
79	20240110	181800	1128697450	15820	15820	15820	15820	0
80	20240110	181700	1128697450	15820	15820	15820	15820	0
81	20240110	181600	1128697450	15820	15820	15820	15820	0
82	20240110	181500	1128697450	15820	15820	15820	15820	0
83	20240110	181400	1128697450	15820	15820	15820	15820	0
84	20240110	181300	1128697450	15820	15820	15820	15820	0
85	20240110	181200	1128697450	15820	15820	15820	15820	0
86	20240110	181100	1128697450	15820	15820	15820	15820	0
87	20240110	181000	1128697450	15820	15820	15820	15820	0
88	20240110	180900	1128697450	15820	15820	15820	15820	0
89	20240110	180800	1128697450	15820	15820	15820	15820	0
90	20240110	180700	1128697450	15820	15820	15820	15820	0
91	20240110	180600	1128697450	15820	15820	15820	15820	0
92	20240110	180500	1128697450	15820	15820	15820	15820	534
93	20240110	180400	1128697450	15820	15820	15820	15820	0
94	20240110	180300	1128697450	15820	15820	15820	15820	0
95	20240110	180200	1128697450	15820	15820	15820	15820	0
96	20240110	180100	1128697450	15820	15820	15820	15820	0
97	20240110	180000	1128697450	15820	15820	15820	15820	0
98	20240110	175900	1128697450	15820	15820	15820	15820	0
99	20240110	175800	1128697450	15820	15820	15820	15820	0
100	20240110	175700	1128697450	15820	15820	15820	15820	0
101	20240110	175600	1128697450	15820	15820	15820	15820	0
102	20240110	175500	1128697450	15820	15820	15820	15820	0
103	20240110	175400	1128697450	15820	15820	15820	15820	0
104	20240110	175300	1128697450	15820	15820	15820	15820	0
105	20240110	175200	1128697450	15820	15820	15820	15820	0
106	20240110	175100	1128697450	15820	15820	15820	15820	0
107	20240110	175000	1128697450	15820	15820	15820	15820	0
108	20240110	174900	1128697450	15820	15820	15820	15820	0
109	20240110	174800	1128697450	15820	15820	15820	15820	0
110	20240110	174700	1128697450	15820	15820	15820	15820	0
111	20240110	174600	1128697450	15820	15820	15820	15820	0
112	20240110	174500	1128697450	15820	15820	15820	15820	0
113	20240110	174400	1128697450	15820	15820	15820	15820	0
114	20240110	174300	1128697450	15820	15820	15820	15820	0
115	20240110	174200	1128697450	15820	15820	15820	15820	0
116	20240110	174100	1128697450	15820	15820	15820	15820	0
117	20240110	174000	1128697450	15820	15820	15820	15820	0
118	20240110	173900	1128697450	15820	15820	15820	15820	0
119	20240110	173800	1128697450	15820	15820	15820	15820	0
120	20240110	173700	1128697450	15820	15820	15820	15820	0
121	20240110	173600	1128697450	15820	15820	15820	15820	0
122	20240110	173500	1128697450	15820	15820	15820	15820	534
123	20240110	173400	1128697450	15820	15820	15820	15820	0
124	20240110	173300	1128697450	15820	15820	15820	15820	0
125	20240110	173200	1128697450	15820	15820	15820	15820	0
126	20240110	173100	1128697450	15820	15820	15820	15820	0
127	20240110	173000	1128697450	15820	15820	15820	15820	0
128	20240110	172900	1128697450	15820	15820	15820	15820	0
129	20240110	172800	1128697450	15820	15820	15820	15820	0
130	20240110	172700	1128697450	15820	15820	15820	15820	0
131	20240110	172600	1128697450	15820	15820	15820	15820	0
132	20240110	172500	1128697450	15820	15820	15820	15820	0
133	20240110	172400	1128697450	15820	15820	15820	15820	0
134	20240110	172300	1128697450	15820	15820	15820	15820	0
135	20240110	172200	1128697450	15820	15820	15820	15820	0
136	20240110	172100	1128697450	15820	15820	15820	15820	0
137	20240110	172000	1128697450	15820	15820	15820	15820	0
138	20240110	171900	1128697450	15820	15820	15820	15820	0
139	20240110	171800	1128697450	15820	15820	15820	15820	0
140	20240110	171700	1128697450	15820	15820	15820	15820	0
141	20240110	171600	1128697450	15820	15820	15820	15820	0
142	20240110	171500	1128697450	15820	15820	15820	15820	0
143	20240110	171400	1128697450	15820	15820	15820	15820	0
144	20240110	171300	1128697450	15820	15820	15820	15820	0
145	20240110	171200	1128697450	15820	15820	15820	15820	0
146	20240110	171100	1128697450	15820	15820	15820	15820	0
147	20240110	171000	1128697450	15820	15820	15820	15820	0
148	20240110	170900	1128697450	15820	15820	15820	15820	0
149	20240110	170800	1128697450	15820	15820	15820	15820	0
150	20240110	170700	1128697450	15820	15820	15820	15820	0
151	20240110	170600	1128697450	15820	15820	15820	15820	0
152	20240110	170500	1128697450	15820	15820	15820	15820	534
153	20240110	170400	1128697450	15820	15820	15820	15820	0
154	20240110	170300	1128697450	15820	15820	15820	15820	0
155	20240110	170200	1128697450	15820	15820	15820	15820	0
156	20240110	170100	1128697450	15820	15820	15820	15820	0
157	20240110	170000	1128697450	15820	15820	15820	15820	0
158	20240110	165900	1128697450	15820	15820	15820	15820	0
159	20240110	165800	1128697450	15820	15820	15820	15820	0
160	20240110	165700	1128697450	15820	15820	15820	15820	0
161	20240110	165600	1128697450	15820	15820	15820	15820	0
162	20240110	165500	1128697450	15820	15820	15820	15820	0
163	20240110	165400	1128697450	15820	15820	15820	15820	0
164	20240110	165300	1128697450	15820	15820	15820	15820	0
165	20240110	165200	1128697450	15820	15820	15820	15820	0
166	20240110	165100	1128697450	15820	15820	15820	15820	0
167	20240110	165000	1128697450	15820	15820	15820	15820	0
168	20240110	164900	1128697450	15820	15820	15820	15820	0
169	20240110	164800	1128697450	15820	15820	15820	15820	0
170	20240110	164700	1128697450	15820	15820	15820	15820	0
171	20240110	164600	1128697450	15820	15820	15820	15820	0
172	20240110	164500	1128697450	15820	15820	15820	15820	0
173	20240110	164400	1128697450	15820	15820	15820	15820	0
174	20240110	164300	1128697450	15820	15820	15820	15820	0
175	20240110	164200	1128697450	15820	15820	15820	15820	0
176	20240110	164100	1128697450	15820	15820	15820	15820	0
177	20240110	164000	1128697450	15820	15820	15820	15820	0
178	20240110	163900	1128697450	15820	15820	15820	15820	0
179	20240110	163800	1128697450	15820	15820	15820	15820	0
180	20240110	163700	1128697450	15820	15820	15820	15820	0
181	20240110	163600	1128697450	15820	15820	15820	15820	0
182	20240110	163500	1128697450	15820	15820	15820	15820	534
183	20240110	163400	1128697450	15820	15820	15820	15820	0
184	20240110	163300	1128697450	15820	15820	15820	15820	0
185	20240110	163200	1128697450	15820	15820	15820	15820	0
186	20240110	163100	1128697450	15820	15820	15820	15820	0
187	20240110	163000	1128697450	15820	15820	15820	15820	0
188	20240110	162900	1128697450	15820	15820	15820	15820	0
189	20240110	162800	1128697450	15820	15820	15820	15820	0
190	20240110	162700	1128697450	15820	15820	15820	15820	0
191	20240110	162600	1128697450	15820	15820	15820	15820	0
192	20240110	162500	1128697450	15820	15820	15820	15820	0
193	20240110	162400	1128697450	15820	15820	15820	15820	0
194	20240110	162300	1128697450	15820	15820	15820	15820	0
195	20240110	162200	1128697450	15820	15820	15820	15820	0
196	20240110	162100	1128697450	15820	15820	15820	15820	0
197	20240110	162000	1128697450	15820	15820	15820	15820	0
198	20240110	161900	1128697450	15820	15820	15820	15820	0
199	20240110	161800	1128697450	15820	15820	15820	15820	0
200	20240110	161700	1128697450	15820	15820	15820	15820	0
201	20240110	161600	1128697450	15820	15820	15820	15820	0
202	20240110	161500	1128697450	15820	15820	15820	15820	0
203	20240110	161400	1128697450	15820	15820	15820	15820	0
204	20240110	161300	1128697450	15820	15820	15820	15820	0
205	20240110	161200	1128697450	15820	15820	15820	15820	0
206	20240110	161100	1128697450	15820	15820	15820	15820	0
207	20240110	161000	1128697450	15820	15820	15820	15820	0
208	20240110	160900	1128697450	15820	15820	15820	15820	0
209	20240110	160800	1128697450	15820	15820	15820	15820	0
210	20240110	160700	1128697450	15820	15820	15820	15820	0
211	20240110	160600	1128697450	15820	15820	15820	15820	0
212	20240110	160500	1128697450	15820	15820	15820	15820	534
213	20240110	160400	1128697450	15820	15820	15820	15820	0
214	20240110	160300	1128697450	15820	15820	15820	15820	0
215	20240110	160200	1128697450	15820	15820	15820	15820	0
216	20240110	160100	1128697450	15820	15820	15820	15820	0
217	20240110	160000	1128697450	15820	15820	15820	15820	0
218	20240110	155900	1128697450	15820	15820	15820	15820	0
219	20240110	155800	1128697450	15820	15820	15820	15820	0
220	20240110	155700	1128697450	15820	15820	15820	15820	0
221	20240110	155600	1128697450	15820	15820	15820	15820	0
222	20240110	155500	1128697450	15820	15820	15820	15820	0
223	20240110	155400	1128697450	15820	15820	15820	15820	0
224	20240110	155300	1128697450	15820	15820	15820	15820	0
225	20240110	155200	1128697450	15820	15820	15820	15820	0
226	20240110	155100	1128697450	15820	15820	15820	15820	0
227	20240110	155000	1128697450	15820	15820	15820	15820	0
228	20240110	154900	1128697450	15820	15820	15820	15820	0
229	20240110	154800	1128697450	15820	15820	15820	15820	0
230	20240110	154700	1128697450	15820	15820	15820	15820	0
231	20240110	154600	1128697450	15820	15820	15820	15820	0
232	20240110	154500	1128697450	15820	15820	15820	15820	0
233	20240110	154400	1128697450	15820	15820	15820	15820	0
234	20240110	154300	1128697450	15820	15820	15820	15820	0
235	20240110	154200	1128697450	15820	15820	15820	15820	0
236	20240110	154100	1128697450	15820	15820	15820	15820	0
237	20240110	154000	1128697450	15820	15820	15820	15820	0
238	20240110	153900	1128697450	15820	15820	15820	15820	0
239	20240110	153800	1128697450	15820	15820	15820	15820	0
240	20240110	153700	1128697450	15820	15820	15820	15820	0
241	20240110	153600	1128697450	15820	15820	15820	15820	0
242	20240110	153500	1128697450	15820	15820	15820	15820	534
243	20240110	153400	1128697450	15820	15820	15820	15820	0
244	20240110	153300	1128697450	15820	15820	15820	15820	0
245	20240110	153200	1128697450	15820	15820	15820	15820	0
246	20240110	153100	1128697450	15820	15820	15820	15820	0
247	20240110	153000	1128697450	15820	15820	15820	15820	534
248	20240110	152900	1120249570	15800	15800	15800	15800	0
249	20240110	152800	1120249570	15800	15800	15800	15800	0
250	20240110	152700	1120249570	15800	15800	15800	15800	0
251	20240110	152600	1120249570	15800	15800	15800	15800	0
252	20240110	152500	1120249570	15800	15800	15800	15800	0
253	20240110	152400	1120249570	15800	15800	15800	15800	0
254	20240110	152300	1120249570	15800	15800	15800	15800	0
255	20240110	152200	1120249570	15800	15800	15800	15800	0
256	20240110	152100	1120249570	15800	15800	15800	15800	0
257	20240110	152000	1120249570	15800	15800	15800	15800	0
258	20240110	151900	1120249570	15800	15840	15840	15760	81
259	20240110	151800	1118971970	15840	15790	15840	15790	11
260	20240110	151700	1118798230	15780	15780	15780	15780	5
261	20240110	151600	1118719330	15820	15820	15820	15820	50
262	20240110	151500	1117928330	15850	15830	15850	15790	728
263	20240110	151400	1106428110	15790	15790	15790	15790	174
264	20240110	151300	1103680650	15850	15850	15850	15850	0
265	20240110	151200	1103680650	15850	15850	15850	15800	711
266	20240110	151100	1092411800	15760	15850	15850	15760	167
267	20240110	151000	1089779790	15760	15760	15760	15760	1
268	20240110	150900	1089764030	15760	15760	15760	15760	47
269	20240110	150800	1089023310	15760	15850	15850	15760	402
270	20240110	150700	1082651790	15850	15850	15850	15850	0
271	20240110	150600	1082651790	15850	15850	15850	15850	5
272	20240110	150500	1082572540	15830	15820	15830	15820	85
273	20240110	150400	1081227340	15750	15760	15760	15750	103
274	20240110	150300	1079604580	15850	15850	15850	15850	100
275	20240110	150200	1078019580	15850	15850	15850	15850	0
276	20240110	150100	1078019580	15850	15850	15850	15850	0
277	20240110	150000	1078019580	15850	15850	15850	15850	1
278	20240110	145900	1078003730	15780	15790	15790	15780	201
279	20240110	145800	1074830810	15850	15850	15850	15850	0
280	20240110	145700	1074830810	15850	15850	15850	15850	0
281	20240110	145600	1074830810	15850	15850	15850	15850	0
282	20240110	145500	1074830810	15850	15850	15850	15850	2
283	20240110	145400	1074799110	15790	15790	15790	15790	0
284	20240110	145300	1074799110	15790	15790	15790	15790	10
285	20240110	145200	1074641210	15790	15790	15790	15790	0
286	20240110	145100	1074641210	15790	15790	15790	15790	0
287	20240110	145000	1074641210	15790	15800	15800	15790	154
288	20240110	144900	1072208550	15850	15850	15850	15850	1
289	20240110	144800	1072192700	15850	15850	15850	15850	0
290	20240110	144700	1072192700	15850	15850	15850	15850	1
291	20240110	144600	1072176850	15850	15850	15850	15850	1
292	20240110	144500	1072161000	15850	15850	15850	15850	0
293	20240110	144400	1072161000	15850	15850	15850	15850	0
294	20240110	144300	1072161000	15850	15850	15850	15850	15
295	20240110	144200	1071923250	15860	15850	15860	15850	1000
296	20240110	144100	1056068960	15850	15850	15850	15850	1
297	20240110	144000	1056053110	15780	15780	15780	15780	0
298	20240110	143900	1056053110	15780	15780	15780	15780	0
299	20240110	143800	1056053110	15780	15780	15780	15780	162
300	20240110	143700	1053496750	15800	15770	15800	15770	776
301	20240110	143600	1041246330	15740	15740	15740	15740	0
302	20240110	143500	1041246330	15740	15740	15740	15740	0
303	20240110	143400	1041246330	15740	15740	15740	15740	23
304	20240110	143300	1040884310	15730	15730	15730	15730	1
305	20240110	143200	1040868580	15750	15750	15750	15750	0
306	20240110	143100	1040868580	15750	15750	15750	15750	0
307	20240110	143000	1040868580	15750	15750	15750	15750	0
308	20240110	142900	1040868580	15750	15750	15750	15750	0
309	20240110	142800	1040868580	15750	15750	15750	15750	0
310	20240110	142700	1040868580	15750	15750	15750	15750	0
311	20240110	142600	1040868580	15750	15780	15780	15750	12
312	20240110	142500	1040679490	15750	15750	15750	15750	41
313	20240110	142400	1040033740	15750	15750	15750	15750	1
314	20240110	142300	1040017990	15750	15750	15750	15750	2
315	20240110	142200	1039986490	15760	15750	15760	15750	91
316	20240110	142100	1038552360	15710	15710	15710	15710	0
317	20240110	142000	1038552360	15710	15710	15710	15710	0
318	20240110	141900	1038552360	15710	15710	15710	15710	0
319	20240110	141800	1038552360	15710	15730	15730	15710	93
320	20240110	141700	1037091270	15740	15740	15740	15740	0
321	20240110	141600	1037091270	15740	15740	15740	15740	0
322	20240110	141500	1037091270	15740	15740	15740	15740	79
323	20240110	141400	1035847810	15760	15710	15760	15710	168
324	20240110	141300	1033208480	15790	15790	15790	15790	0
325	20240110	141200	1033208480	15790	15790	15790	15790	0
326	20240110	141100	1033208480	15790	15790	15790	15790	100
327	20240110	141000	1031629480	15790	15790	15790	15790	0
328	20240110	140900	1031629480	15790	15720	15790	15720	56
329	20240110	140800	1030748670	15750	15770	15770	15750	18
330	20240110	140700	1030465130	15770	15770	15770	15770	13
331	20240110	140600	1030260120	15900	15740	15900	15740	606
332	20240110	140500	1020684450	15740	15740	15740	15740	21
333	20240110	140400	1020353910	15710	15710	15710	15710	0
334	20240110	140300	1020353910	15710	15710	15710	15710	0
335	20240110	140200	1020353910	15710	15700	15710	15700	742
336	20240110	140100	1008698890	15700	15710	15710	15700	391
337	20240110	140000	1002558100	15710	15710	15710	15710	0
338	20240110	135900	1002558100	15710	15710	15710	15710	1
339	20240110	135800	1002542390	15800	15750	15800	15740	162
340	20240110	135700	999990980	15750	15750	15750	15750	50
341	20240110	135600	999203480	15760	15740	15760	15740	496
342	20240110	135500	991391320	15740	15740	15740	15740	1
343	20240110	135400	991375580	15660	15700	15700	15660	1035
344	20240110	135300	975130350	15700	15720	15720	15700	860
345	20240110	135200	961625340	15720	15770	15770	15720	2044
346	20240110	135100	929432730	15780	15830	15830	15780	7003
347	20240110	135000	818731420	15830	15830	15830	15830	89
348	20240110	134900	817322550	15840	15850	15850	15840	521
349	20240110	134800	809069840	15850	15850	15850	15850	0
350	20240110	134700	809069840	15850	15850	15850	15850	0
351	20240110	134600	809069840	15850	15850	15850	15850	120
352	20240110	134500	807167840	15900	15900	15900	15900	0
353	20240110	134400	807167840	15900	15900	15900	15900	103
354	20240110	134300	805530140	15900	15900	15900	15900	0
355	20240110	134200	805530140	15900	15900	15900	15900	0
356	20240110	134100	805530140	15900	15910	15910	15900	35
357	20240110	134000	804973310	15900	15900	15900	15900	0
358	20240110	133900	804973310	15900	15900	15910	15900	62
359	20240110	133800	803987490	15900	15900	15900	15900	520
360	20240110	133700	795719490	15900	15900	15900	15900	0
361	20240110	133600	795719490	15900	15900	15900	15900	1
362	20240110	133500	795703590	15830	15830	15830	15830	0
363	20240110	133400	795703590	15830	15830	15830	15830	0
364	20240110	133300	795703590	15830	15840	15840	15830	289
365	20240110	133200	791126720	15830	15830	15830	15830	0
366	20240110	133100	791126720	15830	15830	15830	15830	0
367	20240110	133000	791126720	15830	15830	15830	15830	0
368	20240110	132900	791126720	15830	15830	15830	15830	0
369	20240110	132800	791126720	15830	15830	15830	15830	0
370	20240110	132700	791126720	15830	15830	15830	15830	0
371	20240110	132600	791126720	15830	15830	15830	15830	0
372	20240110	132500	791126720	15830	15830	15830	15830	0
373	20240110	132400	791126720	15830	15830	15830	15830	0
374	20240110	132300	791126720	15830	15830	15830	15830	0
375	20240110	132200	791126720	15830	15830	15830	15830	0
376	20240110	132100	791126720	15830	15830	15830	15830	0
377	20240110	132000	791126720	15830	15830	15830	15830	0
378	20240110	131900	791126720	15830	15830	15830	15830	0
379	20240110	131800	791126720	15830	15830	15830	15830	0
380	20240110	131700	791126720	15830	15830	15830	15830	0
381	20240110	131600	791126720	15830	15830	15830	15830	392
382	20240110	131500	784921360	15890	15900	15900	15890	6
383	20240110	131400	784825990	15840	15840	15840	15840	90
384	20240110	131300	783400390	15830	15830	15830	15830	0
385	20240110	131200	783400390	15830	15850	15850	15830	100
386	20240110	131100	781815870	15920	15920	15920	15920	0
387	20240110	131000	781815870	15920	15920	15920	15920	0
388	20240110	130900	781815870	15920	15920	15920	15920	0
389	20240110	130800	781815870	15920	15920	15920	15920	4
390	20240110	130700	781752190	15850	15850	15850	15850	68
391	20240110	130600	780674390	15830	15830	15830	15830	0
392	20240110	130500	780674390	15830	15830	15830	15830	0
393	20240110	130400	780674390	15830	15830	15830	15830	0
394	20240110	130300	780674390	15830	15830	15830	15830	0
395	20240110	130200	780674390	15830	15880	15880	15830	53
396	20240110	130100	779832800	15880	15880	15880	15880	0
397	20240110	130000	779832800	15880	15880	15880	15880	0
398	20240110	125900	779832800	15880	15880	15880	15880	0
399	20240110	125800	779832800	15880	15880	15880	15880	0
400	20240110	125700	779832800	15880	15880	15880	15880	0
401	20240110	125600	779832800	15880	15880	15880	15880	0
402	20240110	125500	779832800	15880	15880	15880	15880	1
403	20240110	125400	779816920	15820	15820	15820	15820	0
404	20240110	125300	779816920	15820	15820	15820	15820	0
405	20240110	125200	779816920	15820	15820	15820	15820	1
406	20240110	125100	779801100	15820	15820	15820	15820	0
407	20240110	125000	779801100	15820	15820	15820	15820	0
408	20240110	124900	779801100	15820	15820	15820	15820	10
409	20240110	124800	779642900	15820	15820	15820	15820	50
410	20240110	124700	778851900	15820	15820	15820	15820	0
411	20240110	124600	778851900	15820	15820	15820	15820	0
412	20240110	124500	778851900	15820	15820	15820	15820	0
413	20240110	124400	778851900	15820	15820	15820	15820	0
414	20240110	124300	778851900	15820	15820	15820	15820	0
415	20240110	124200	778851900	15820	15820	15820	15820	0
416	20240110	124100	778851900	15820	15820	15820	15820	4
417	20240110	124000	778788620	15810	15810	15810	15810	200
418	20240110	123900	775626620	15810	15810	15810	15810	50
419	20240110	123800	774836120	15810	15810	15810	15810	100
420	20240110	123700	773255120	15810	15810	15810	15810	0
421	20240110	123600	773255120	15810	15810	15810	15810	1
422	20240110	123500	773239310	15810	15810	15810	15810	236
423	20240110	123400	769508150	15810	15810	15810	15810	200
424	20240110	123300	766346150	15810	15810	15810	15810	0
425	20240110	123200	766346150	15810	15810	15810	15810	930
426	20240110	123100	751642850	15810	15850	15900	15810	2654
427	20240110	123000	709615010	15850	15870	15870	15850	1400
428	20240110	122900	687417970	15870	15890	15890	15870	1176
429	20240110	122800	668743290	15900	15900	15900	15900	0
430	20240110	122700	668743290	15900	15890	15900	15890	122
431	20240110	122600	666803710	15890	15890	15890	15890	100
432	20240110	122500	665214710	15900	15910	15910	15900	321
433	20240110	122400	660110800	15900	15900	15900	15900	0
434	20240110	122300	660110800	15900	15900	15900	15900	0
435	20240110	122200	660110800	15900	15900	15900	15900	0
436	20240110	122100	660110800	15900	15900	15900	15900	0
437	20240110	122000	660110800	15900	15900	15900	15900	0
438	20240110	121900	660110800	15900	15920	15920	15900	1640
439	20240110	121800	634025470	15930	15930	15930	15930	0
440	20240110	121700	634025470	15930	15930	15930	15930	0
441	20240110	121600	634025470	15930	15930	15930	15930	1
442	20240110	121500	634009540	15910	15910	15910	15910	0
443	20240110	121400	634009540	15910	15910	15910	15910	0
444	20240110	121300	634009540	15910	15910	15910	15910	0
445	20240110	121200	634009540	15910	15910	15910	15910	0
446	20240110	121100	634009540	15910	15910	15910	15910	0
447	20240110	121000	634009540	15910	15910	15910	15910	0
448	20240110	120900	634009540	15910	15910	15910	15910	0
449	20240110	120800	634009540	15910	15910	15910	15910	0
450	20240110	120700	634009540	15910	15910	15910	15910	0
451	20240110	120600	634009540	15910	15920	15920	15910	251
452	20240110	120500	630015380	15910	15910	15910	15910	0
453	20240110	120400	630015380	15910	15910	15910	15910	500
454	20240110	120300	622060380	15990	15910	15990	15910	31
455	20240110	120200	621565970	15900	15900	15900	15900	26
456	20240110	120100	621152570	15960	15960	15960	15960	0
457	20240110	120000	621152570	15960	15960	15960	15960	0
458	20240110	115900	621152570	15960	15960	15960	15960	0
459	20240110	115800	621152570	15960	15960	15960	15960	0
460	20240110	115700	621152570	15960	15960	15960	15960	0
461	20240110	115600	621152570	15960	15960	15960	15960	0
462	20240110	115500	621152570	15960	15960	15960	15960	28
463	20240110	115400	620705690	15960	15960	15960	15960	0
464	20240110	115300	620705690	15960	15960	15960	15960	0
465	20240110	115200	620705690	15960	15960	15960	15960	536
466	20240110	115100	612151130	15990	15990	15990	15990	1
467	20240110	115000	612135140	15960	15960	15960	15960	0
468	20240110	114900	612135140	15960	15960	15960	15960	0
469	20240110	114800	612135140	15960	15960	15960	15960	1000
470	20240110	114700	596175140	15960	15960	15960	15960	0
471	20240110	114600	596175140	15960	15960	15960	15960	0
472	20240110	114500	596175140	15960	15960	15960	15960	17
473	20240110	114400	595903820	15960	15960	15960	15960	0
474	20240110	114300	595903820	15960	15960	15960	15960	5
475	20240110	114200	595824020	15960	15960	15960	15960	0
476	20240110	114100	595824020	15960	15960	15960	15960	0
477	20240110	114000	595824020	15960	15960	15960	15960	0
478	20240110	113900	595824020	15960	15960	15960	15960	1
479	20240110	113800	595808060	15930	15930	15930	15930	7
480	20240110	113700	595696550	15940	15940	15940	15940	200
481	20240110	113600	592508550	15940	15940	15940	15940	0
482	20240110	113500	592508550	15940	15940	15940	15940	0
483	20240110	113400	592508550	15940	15940	15940	15940	0
484	20240110	113300	592508550	15940	15940	15940	15940	0
485	20240110	113200	592508550	15940	15870	15940	15870	11
486	20240110	113100	592333910	15880	15900	15900	15880	1676
487	20240110	113000	565699610	15930	15930	15930	15930	4
488	20240110	112900	565635890	16000	16000	16000	16000	0
489	20240110	112800	565635890	16000	16000	16000	16000	1
490	20240110	112700	565619890	15940	15940	15940	15940	0
491	20240110	112600	565619890	15940	15940	15940	15940	0
492	20240110	112500	565619890	15940	15940	15940	15940	0
493	20240110	112400	565619890	15940	15940	15940	15940	0
494	20240110	112300	565619890	15940	15940	15940	15940	0
495	20240110	112200	565619890	15940	15940	15940	15940	0
496	20240110	112100	565619890	15940	15940	15940	15940	170
497	20240110	112000	562910090	15940	15940	15940	15940	0
498	20240110	111900	562910090	15940	15940	15940	15940	36
499	20240110	111800	562336250	15950	15950	15950	15950	0
500	20240110	111700	562336250	15950	15970	15970	15950	933
501	20240110	111600	547451580	16000	15970	16000	15970	2174
502	20240110	111500	512732770	15980	15980	15980	15980	0
503	20240110	111400	512732770	15980	16000	16000	15980	302
504	20240110	111300	507904800	16000	16000	16000	16000	0
505	20240110	111200	507904800	16000	16000	16000	16000	0
506	20240110	111100	507904800	16000	16010	16010	16000	1193
507	20240110	111000	488806970	16100	16030	16100	16010	701
508	20240110	110900	477582660	16050	16050	16050	16050	121
509	20240110	110800	475640610	16060	16060	16060	16060	31
510	20240110	110700	475142750	16100	16100	16100	16100	0
511	20240110	110600	475142750	16100	16100	16100	16100	0
512	20240110	110500	475142750	16100	16100	16100	16100	0
513	20240110	110400	475142750	16100	16100	16100	16100	1
514	20240110	110300	475126650	16070	16070	16070	16070	7
515	20240110	110200	475014160	16070	16100	16100	16070	9
516	20240110	110100	474869500	16070	16070	16070	16070	0
517	20240110	110000	474869500	16070	16110	16110	16070	43
518	20240110	105900	474176850	16070	16060	16110	16060	9
519	20240110	105800	474032150	16060	16060	16060	16060	14
520	20240110	105700	473807310	16060	16060	16060	16050	149
521	20240110	105600	471415370	16050	16060	16060	16050	244
522	20240110	105500	467499060	16060	16090	16090	16060	118
523	20240110	105400	465601770	16120	16120	16120	16120	200
524	20240110	105300	462377770	16120	16120	16120	16120	0
525	20240110	105200	462377770	16120	16120	16120	16120	1
526	20240110	105100	462361650	16060	16060	16060	16060	152
527	20240110	105000	459920530	16060	16100	16100	16060	2
528	20240110	104900	459888370	16030	16030	16030	16030	1
529	20240110	104800	459872340	16120	16100	16120	16100	1205
530	20240110	104700	440470390	16100	16100	16100	16100	0
531	20240110	104600	440470390	16100	16100	16100	16100	2
532	20240110	104500	440438190	16100	16100	16100	16100	13
533	20240110	104400	440228890	16100	16100	16100	16100	400
534	20240110	104300	433788890	16030	16030	16030	16030	0
535	20240110	104200	433788890	16030	16030	16030	16030	0
536	20240110	104100	433788890	16030	16030	16030	16030	3
537	20240110	104000	433740800	16020	16020	16020	16020	100
538	20240110	103900	432138800	16020	16020	16020	16020	1
539	20240110	103800	432122780	16020	16100	16100	16020	279
540	20240110	103700	427630960	16100	16100	16100	16100	0
541	20240110	103600	427630960	16100	16100	16100	16100	0
542	20240110	103500	427630960	16100	16000	16100	16000	3451
543	20240110	103400	372374860	15950	15950	15950	15950	1
544	20240110	103300	372358910	15950	15950	15950	15950	0
545	20240110	103200	372358910	15950	15950	15950	15950	0
546	20240110	103100	372358910	15950	15950	15950	15950	3
547	20240110	103000	372311060	15950	15950	15950	15950	0
548	20240110	102900	372311060	15950	15950	15950	15950	0
549	20240110	102800	372311060	15950	15950	15950	15950	0
550	20240110	102700	372311060	15950	15950	15950	15950	0
551	20240110	102600	372311060	15950	15950	15950	15950	0
552	20240110	102500	372311060	15950	15940	15950	15940	1222
553	20240110	102400	352822380	15960	15990	15990	15960	40
554	20240110	102300	352183800	15980	15980	15980	15980	0
555	20240110	102200	352183800	15980	16100	16100	15980	187
556	20240110	102100	349193340	16010	16030	16030	16010	112
557	20240110	102000	347400200	16030	16030	16030	16030	46
558	20240110	101900	346662820	16030	16030	16030	16030	0
559	20240110	101800	346662820	16030	16030	16030	16030	1
560	20240110	101700	346646790	16100	16100	16100	16100	619
561	20240110	101600	336680890	16100	16100	16100	16100	0
562	20240110	101500	336680890	16100	16100	16100	16100	1082
563	20240110	101400	319260690	16100	16130	16130	16090	780
564	20240110	101300	306695330	16130	16020	16130	16010	2223
565	20240110	101200	270987060	15980	15980	16000	15980	554
566	20240110	101100	262130760	15980	15980	15980	15980	0
567	20240110	101000	262130760	15980	15980	15980	15980	0
568	20240110	100900	262130760	15980	15980	15980	15980	0
569	20240110	100800	262130760	15980	15980	15980	15980	0
570	20240110	100700	262130760	15980	15980	15980	15980	0
571	20240110	100600	262130760	15980	15980	15980	15980	0
572	20240110	100500	262130760	15980	15880	15980	15880	11
573	20240110	100400	261955080	15880	15880	15880	15880	2
574	20240110	100300	261923320	15970	15990	15990	15970	50
575	20240110	100200	261124800	15900	15900	15900	15900	0
576	20240110	100100	261124800	15900	15900	15900	15900	1355
577	20240110	100000	239580300	15900	16000	16000	15900	301
578	20240110	095900	234791800	15940	15940	15940	15940	9
579	20240110	095800	234648340	15970	16000	16000	15970	7
580	20240110	095700	234536370	16000	16000	16000	16000	0
581	20240110	095600	234536370	16000	16000	16000	16000	97
582	20240110	095500	232984370	16010	16010	16010	16010	28
583	20240110	095400	232536090	16050	16030	16060	16030	284
584	20240110	095300	227977790	16020	16000	16020	16000	205
585	20240110	095200	224693770	16000	16000	16000	16000	100
586	20240110	095100	223093770	15950	15950	15950	15950	1
587	20240110	095000	223077820	16000	16000	16000	16000	100
588	20240110	094900	221477820	16000	16000	16000	16000	0
589	20240110	094800	221477820	16000	16000	16000	16000	0
590	20240110	094700	221477820	16000	16000	16000	16000	2
591	20240110	094600	221445820	16000	15990	16000	15990	313
592	20240110	094500	216439820	16000	16000	16000	16000	0
593	20240110	094400	216439820	16000	16000	16000	16000	0
594	20240110	094300	216439820	16000	16000	16000	16000	0
595	20240110	094200	216439820	16000	16000	16000	16000	0
596	20240110	094100	216439820	16000	16000	16000	16000	0
597	20240110	094000	216439820	16000	15950	16000	15950	1086
598	20240110	093900	199070520	15860	15910	15920	15840	268
599	20240110	093800	194805830	15910	15910	15910	15910	10
600	20240110	093700	194646730	15900	15900	15900	15900	225
601	20240110	093600	191069230	15900	15810	15900	15810	281
602	20240110	093500	186608530	15810	15810	15810	15810	0
603	20240110	093400	186608530	15810	15810	15810	15810	1
604	20240110	093300	186592720	15810	15810	15810	15810	0
605	20240110	093200	186592720	15810	15880	15880	15810	1160
606	20240110	093100	168201000	15870	15880	15880	15870	470
607	20240110	093000	160738400	15910	15910	15910	15910	4
608	20240110	092900	160674760	15880	15880	15880	15880	0
609	20240110	092800	160674760	15880	15930	15930	15880	2585
610	20240110	092700	119542480	16000	16000	16000	16000	0
611	20240110	092600	119542480	16000	16000	16000	16000	0
612	20240110	092500	119542480	16000	16000	16000	16000	0
613	20240110	092400	119542480	16000	16020	16020	16000	436
614	20240110	092300	112559780	16070	16070	16070	16070	100
615	20240110	092200	110952780	16060	16060	16060	16060	0
616	20240110	092100	110952780	16060	16050	16060	16050	11
617	20240110	092000	110776130	16060	16060	16060	16060	0
618	20240110	091900	110776130	16060	16060	16060	16060	2
619	20240110	091800	110744010	16070	16060	16070	16060	18
620	20240110	091700	110454830	16060	15870	16060	15870	3327
621	20240110	091600	57139820	16000	16000	16000	16000	0
622	20240110	091500	57139820	16000	16000	16000	16000	100
623	20240110	091400	55539820	16000	15990	16000	15990	200
624	20240110	091300	52339890	16000	16000	16000	16000	20
625	20240110	091200	52019890	16020	16020	16020	16020	0
626	20240110	091100	52019890	16020	16020	16020	16020	0
627	20240110	091000	52019890	16020	15870	16020	15740	349
628	20240110	090900	46516000	15900	15920	15990	15900	336
629	20240110	090800	41169240	15920	15920	15920	15920	200
630	20240110	090700	37985240	15920	15930	15930	15910	579
631	20240110	090600	28768100	16030	16030	16030	16030	421
632	20240110	090500	22019470	16030	16030	16030	16030	3
633	20240110	090400	21971380	16030	16050	16050	16030	103
634	20240110	090300	20318710	16030	16020	16030	16020	11
635	20240110	090200	20142390	16000	15950	16000	15940	303
636	20240110	090100	15309140	15950	15880	16000	15880	796
637	20240110	090000	2661940	15880	15750	15980	15750	168