KissMeData/105630/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	201100	2980523180	19370	19370	19370	19370	3736
3	20240116	201000	2980523180	19370	19370	19370	19370	0
4	20240116	200900	2980523180	19370	19370	19370	19370	0
5	20240116	200800	2980523180	19370	19370	19370	19370	0
6	20240116	200700	2980523180	19370	19370	19370	19370	0
7	20240116	200600	2980523180	19370	19370	19370	19370	0
8	20240116	200500	2980523180	19370	19370	19370	19370	0
9	20240116	200400	2980523180	19370	19370	19370	19370	0
10	20240116	200300	2980523180	19370	19370	19370	19370	0
11	20240116	200200	2980523180	19370	19370	19370	19370	0
12	20240116	200100	2980523180	19370	19370	19370	19370	0
13	20240116	200000	2980523180	19370	19370	19370	19370	0
14	20240116	195900	2980523180	19370	19370	19370	19370	0
15	20240116	195800	2980523180	19370	19370	19370	19370	0
16	20240116	195700	2980523180	19370	19370	19370	19370	0
17	20240116	195600	2980523180	19370	19370	19370	19370	0
18	20240116	195500	2980523180	19370	19370	19370	19370	0
19	20240116	195400	2980523180	19370	19370	19370	19370	0
20	20240116	195300	2980523180	19370	19370	19370	19370	0
21	20240116	195200	2980523180	19370	19370	19370	19370	0
22	20240116	195100	2980523180	19370	19370	19370	19370	0
23	20240116	195000	2980523180	19370	19370	19370	19370	0
24	20240116	194900	2980523180	19370	19370	19370	19370	0
25	20240116	194800	2980523180	19370	19370	19370	19370	0
26	20240116	194700	2980523180	19370	19370	19370	19370	0
27	20240116	194600	2980523180	19370	19370	19370	19370	0
28	20240116	194500	2980523180	19370	19370	19370	19370	0
29	20240116	194400	2980523180	19370	19370	19370	19370	0
30	20240116	194300	2980523180	19370	19370	19370	19370	0
31	20240116	194200	2980523180	19370	19370	19370	19370	0
32	20240116	194100	2980523180	19370	19370	19370	19370	3736
33	20240116	194000	2980523180	19370	19370	19370	19370	0
34	20240116	193900	2980523180	19370	19370	19370	19370	0
35	20240116	193800	2980523180	19370	19370	19370	19370	0
36	20240116	193700	2980523180	19370	19370	19370	19370	0
37	20240116	193600	2980523180	19370	19370	19370	19370	0
38	20240116	193500	2980523180	19370	19370	19370	19370	0
39	20240116	193400	2980523180	19370	19370	19370	19370	0
40	20240116	193300	2980523180	19370	19370	19370	19370	0
41	20240116	193200	2980523180	19370	19370	19370	19370	0
42	20240116	193100	2980523180	19370	19370	19370	19370	0
43	20240116	193000	2980523180	19370	19370	19370	19370	0
44	20240116	192900	2980523180	19370	19370	19370	19370	0
45	20240116	192800	2980523180	19370	19370	19370	19370	0
46	20240116	192700	2980523180	19370	19370	19370	19370	0
47	20240116	192600	2980523180	19370	19370	19370	19370	0
48	20240116	192500	2980523180	19370	19370	19370	19370	0
49	20240116	192400	2980523180	19370	19370	19370	19370	0
50	20240116	192300	2980523180	19370	19370	19370	19370	0
51	20240116	192200	2980523180	19370	19370	19370	19370	0
52	20240116	192100	2980523180	19370	19370	19370	19370	0
53	20240116	192000	2980523180	19370	19370	19370	19370	0
54	20240116	191900	2980523180	19370	19370	19370	19370	0
55	20240116	191800	2980523180	19370	19370	19370	19370	0
56	20240116	191700	2980523180	19370	19370	19370	19370	0
57	20240116	191600	2980523180	19370	19370	19370	19370	0
58	20240116	191500	2980523180	19370	19370	19370	19370	0
59	20240116	191400	2980523180	19370	19370	19370	19370	0
60	20240116	191300	2980523180	19370	19370	19370	19370	0
61	20240116	191200	2980523180	19370	19370	19370	19370	0
62	20240116	191100	2980523180	19370	19370	19370	19370	3736
63	20240116	191000	2980523180	19370	19370	19370	19370	0
64	20240116	190900	2980523180	19370	19370	19370	19370	0
65	20240116	190800	2980523180	19370	19370	19370	19370	0
66	20240116	190700	2980523180	19370	19370	19370	19370	0
67	20240116	190600	2980523180	19370	19370	19370	19370	0
68	20240116	190500	2980523180	19370	19370	19370	19370	0
69	20240116	190400	2980523180	19370	19370	19370	19370	0
70	20240116	190300	2980523180	19370	19370	19370	19370	0
71	20240116	190200	2980523180	19370	19370	19370	19370	0
72	20240116	190100	2980523180	19370	19370	19370	19370	0
73	20240116	190000	2980523180	19370	19370	19370	19370	0
74	20240116	185900	2980523180	19370	19370	19370	19370	0
75	20240116	185800	2980523180	19370	19370	19370	19370	0
76	20240116	185700	2980523180	19370	19370	19370	19370	0
77	20240116	185600	2980523180	19370	19370	19370	19370	0
78	20240116	185500	2980523180	19370	19370	19370	19370	0
79	20240116	185400	2980523180	19370	19370	19370	19370	0
80	20240116	185300	2980523180	19370	19370	19370	19370	0
81	20240116	185200	2980523180	19370	19370	19370	19370	0
82	20240116	185100	2980523180	19370	19370	19370	19370	0
83	20240116	185000	2980523180	19370	19370	19370	19370	0
84	20240116	184900	2980523180	19370	19370	19370	19370	0
85	20240116	184800	2980523180	19370	19370	19370	19370	0
86	20240116	184700	2980523180	19370	19370	19370	19370	0
87	20240116	184600	2980523180	19370	19370	19370	19370	0
88	20240116	184500	2980523180	19370	19370	19370	19370	0
89	20240116	184400	2980523180	19370	19370	19370	19370	0
90	20240116	184300	2980523180	19370	19370	19370	19370	0
91	20240116	184200	2980523180	19370	19370	19370	19370	0
92	20240116	184100	2980523180	19370	19370	19370	19370	3736
93	20240116	184000	2980523180	19370	19370	19370	19370	0
94	20240116	183900	2980523180	19370	19370	19370	19370	0
95	20240116	183800	2980523180	19370	19370	19370	19370	0
96	20240116	183700	2980523180	19370	19370	19370	19370	0
97	20240116	183600	2980523180	19370	19370	19370	19370	0
98	20240116	183500	2980523180	19370	19370	19370	19370	0
99	20240116	183400	2980523180	19370	19370	19370	19370	0
100	20240116	183300	2980523180	19370	19370	19370	19370	0
101	20240116	183200	2980523180	19370	19370	19370	19370	0
102	20240116	183100	2980523180	19370	19370	19370	19370	0
103	20240116	183000	2980523180	19370	19370	19370	19370	0
104	20240116	182900	2980523180	19370	19370	19370	19370	0
105	20240116	182800	2980523180	19370	19370	19370	19370	0
106	20240116	182700	2980523180	19370	19370	19370	19370	0
107	20240116	182600	2980523180	19370	19370	19370	19370	0
108	20240116	182500	2980523180	19370	19370	19370	19370	0
109	20240116	182400	2980523180	19370	19370	19370	19370	0
110	20240116	182300	2980523180	19370	19370	19370	19370	0
111	20240116	182200	2980523180	19370	19370	19370	19370	0
112	20240116	182100	2980523180	19370	19370	19370	19370	0
113	20240116	182000	2980523180	19370	19370	19370	19370	0
114	20240116	181900	2980523180	19370	19370	19370	19370	0
115	20240116	181800	2980523180	19370	19370	19370	19370	0
116	20240116	181700	2980523180	19370	19370	19370	19370	0
117	20240116	181600	2980523180	19370	19370	19370	19370	0
118	20240116	181500	2980523180	19370	19370	19370	19370	0
119	20240116	181400	2980523180	19370	19370	19370	19370	0
120	20240116	181300	2980523180	19370	19370	19370	19370	0
121	20240116	181200	2980523180	19370	19370	19370	19370	0
122	20240116	181100	2980523180	19370	19370	19370	19370	3736
123	20240116	181000	2980523180	19370	19370	19370	19370	0
124	20240116	180900	2980523180	19370	19370	19370	19370	0
125	20240116	180800	2980523180	19370	19370	19370	19370	0
126	20240116	180700	2980523180	19370	19370	19370	19370	0
127	20240116	180600	2980523180	19370	19370	19370	19370	0
128	20240116	180500	2980523180	19370	19370	19370	19370	0
129	20240116	180400	2980523180	19370	19370	19370	19370	0
130	20240116	180300	2980523180	19370	19370	19370	19370	0
131	20240116	180200	2980523180	19370	19370	19370	19370	0
132	20240116	180100	2980523180	19370	19370	19370	19370	0
133	20240116	180000	2980523180	19370	19370	19370	19370	0
134	20240116	175900	2980523180	19370	19370	19370	19370	0
135	20240116	175800	2980523180	19370	19370	19370	19370	0
136	20240116	175700	2980523180	19370	19370	19370	19370	0
137	20240116	175600	2980523180	19370	19370	19370	19370	0
138	20240116	175500	2980523180	19370	19370	19370	19370	0
139	20240116	175400	2980523180	19370	19370	19370	19370	0
140	20240116	175300	2980523180	19370	19370	19370	19370	0
141	20240116	175200	2980523180	19370	19370	19370	19370	0
142	20240116	175100	2980523180	19370	19370	19370	19370	0
143	20240116	175000	2980523180	19370	19370	19370	19370	0
144	20240116	174900	2980523180	19370	19370	19370	19370	0
145	20240116	174800	2980523180	19370	19370	19370	19370	0
146	20240116	174700	2980523180	19370	19370	19370	19370	0
147	20240116	174600	2980523180	19370	19370	19370	19370	0
148	20240116	174500	2980523180	19370	19370	19370	19370	0
149	20240116	174400	2980523180	19370	19370	19370	19370	0
150	20240116	174300	2980523180	19370	19370	19370	19370	0
151	20240116	174200	2980523180	19370	19370	19370	19370	0
152	20240116	174100	2980523180	19370	19370	19370	19370	3736
153	20240116	174000	2980523180	19370	19370	19370	19370	0
154	20240116	173900	2980523180	19370	19370	19370	19370	0
155	20240116	173800	2980523180	19370	19370	19370	19370	0
156	20240116	173700	2980523180	19370	19370	19370	19370	0
157	20240116	173600	2980523180	19370	19370	19370	19370	0
158	20240116	173500	2980523180	19370	19370	19370	19370	0
159	20240116	173400	2980523180	19370	19370	19370	19370	0
160	20240116	173300	2980523180	19370	19370	19370	19370	0
161	20240116	173200	2980523180	19370	19370	19370	19370	0
162	20240116	173100	2980523180	19370	19370	19370	19370	0
163	20240116	173000	2980523180	19370	19370	19370	19370	0
164	20240116	172900	2980523180	19370	19370	19370	19370	0
165	20240116	172800	2980523180	19370	19370	19370	19370	0
166	20240116	172700	2980523180	19370	19370	19370	19370	0
167	20240116	172600	2980523180	19370	19370	19370	19370	0
168	20240116	172500	2980523180	19370	19370	19370	19370	0
169	20240116	172400	2980523180	19370	19370	19370	19370	0
170	20240116	172300	2980523180	19370	19370	19370	19370	0
171	20240116	172200	2980523180	19370	19370	19370	19370	0
172	20240116	172100	2980523180	19370	19370	19370	19370	0
173	20240116	172000	2980523180	19370	19370	19370	19370	0
174	20240116	171900	2980523180	19370	19370	19370	19370	0
175	20240116	171800	2980523180	19370	19370	19370	19370	0
176	20240116	171700	2980523180	19370	19370	19370	19370	0
177	20240116	171600	2980523180	19370	19370	19370	19370	0
178	20240116	171500	2980523180	19370	19370	19370	19370	0
179	20240116	171400	2980523180	19370	19370	19370	19370	0
180	20240116	171300	2980523180	19370	19370	19370	19370	0
181	20240116	171200	2980523180	19370	19370	19370	19370	0
182	20240116	171100	2980523180	19370	19370	19370	19370	3736
183	20240116	171000	2980523180	19370	19370	19370	19370	0
184	20240116	170900	2980523180	19370	19370	19370	19370	0
185	20240116	170800	2980523180	19370	19370	19370	19370	0
186	20240116	170700	2980523180	19370	19370	19370	19370	0
187	20240116	170600	2980523180	19370	19370	19370	19370	0
188	20240116	170500	2980523180	19370	19370	19370	19370	0
189	20240116	170400	2980523180	19370	19370	19370	19370	0
190	20240116	170300	2980523180	19370	19370	19370	19370	0
191	20240116	170200	2980523180	19370	19370	19370	19370	0
192	20240116	170100	2980523180	19370	19370	19370	19370	0
193	20240116	170000	2980523180	19370	19370	19370	19370	0
194	20240116	165900	2980523180	19370	19370	19370	19370	0
195	20240116	165800	2980523180	19370	19370	19370	19370	0
196	20240116	165700	2980523180	19370	19370	19370	19370	0
197	20240116	165600	2980523180	19370	19370	19370	19370	0
198	20240116	165500	2980523180	19370	19370	19370	19370	0
199	20240116	165400	2980523180	19370	19370	19370	19370	0
200	20240116	165300	2980523180	19370	19370	19370	19370	0
201	20240116	165200	2980523180	19370	19370	19370	19370	0
202	20240116	165100	2980523180	19370	19370	19370	19370	0
203	20240116	165000	2980523180	19370	19370	19370	19370	0
204	20240116	164900	2980523180	19370	19370	19370	19370	0
205	20240116	164800	2980523180	19370	19370	19370	19370	0
206	20240116	164700	2980523180	19370	19370	19370	19370	0
207	20240116	164600	2980523180	19370	19370	19370	19370	0
208	20240116	164500	2980523180	19370	19370	19370	19370	0
209	20240116	164400	2980523180	19370	19370	19370	19370	0
210	20240116	164300	2980523180	19370	19370	19370	19370	0
211	20240116	164200	2980523180	19370	19370	19370	19370	0
212	20240116	164100	2980523180	19370	19370	19370	19370	3736
213	20240116	164000	2980523180	19370	19370	19370	19370	0
214	20240116	163900	2980523180	19370	19370	19370	19370	0
215	20240116	163800	2980523180	19370	19370	19370	19370	0
216	20240116	163700	2980523180	19370	19370	19370	19370	0
217	20240116	163600	2980523180	19370	19370	19370	19370	0
218	20240116	163500	2980523180	19370	19370	19370	19370	0
219	20240116	163400	2980523180	19370	19370	19370	19370	0
220	20240116	163300	2980523180	19370	19370	19370	19370	0
221	20240116	163200	2980523180	19370	19370	19370	19370	0
222	20240116	163100	2980523180	19370	19370	19370	19370	0
223	20240116	163000	2980523180	19370	19370	19370	19370	0
224	20240116	162900	2980523180	19370	19370	19370	19370	0
225	20240116	162800	2980523180	19370	19370	19370	19370	0
226	20240116	162700	2980523180	19370	19370	19370	19370	0
227	20240116	162600	2980523180	19370	19370	19370	19370	0
228	20240116	162500	2980523180	19370	19370	19370	19370	0
229	20240116	162400	2980523180	19370	19370	19370	19370	0
230	20240116	162300	2980523180	19370	19370	19370	19370	0
231	20240116	162200	2980523180	19370	19370	19370	19370	0
232	20240116	162100	2980523180	19370	19370	19370	19370	0
233	20240116	162000	2980523180	19370	19370	19370	19370	0
234	20240116	161900	2980523180	19370	19370	19370	19370	0
235	20240116	161800	2980523180	19370	19370	19370	19370	0
236	20240116	161700	2980523180	19370	19370	19370	19370	0
237	20240116	161600	2980523180	19370	19370	19370	19370	0
238	20240116	161500	2980523180	19370	19370	19370	19370	0
239	20240116	161400	2980523180	19370	19370	19370	19370	0
240	20240116	161300	2980523180	19370	19370	19370	19370	0
241	20240116	161200	2980523180	19370	19370	19370	19370	0
242	20240116	161100	2980523180	19370	19370	19370	19370	3736
243	20240116	161000	2980523180	19370	19370	19370	19370	0
244	20240116	160900	2980523180	19370	19370	19370	19370	0
245	20240116	160800	2980523180	19370	19370	19370	19370	0
246	20240116	160700	2980523180	19370	19370	19370	19370	0
247	20240116	160600	2980523180	19370	19370	19370	19370	0
248	20240116	160500	2980523180	19370	19370	19370	19370	0
249	20240116	160400	2980523180	19370	19370	19370	19370	0
250	20240116	160300	2980523180	19370	19370	19370	19370	0
251	20240116	160200	2980523180	19370	19370	19370	19370	0
252	20240116	160100	2980523180	19370	19370	19370	19370	0
253	20240116	160000	2980523180	19370	19370	19370	19370	0
254	20240116	155900	2980523180	19370	19370	19370	19370	0
255	20240116	155800	2980523180	19370	19370	19370	19370	0
256	20240116	155700	2980523180	19370	19370	19370	19370	0
257	20240116	155600	2980523180	19370	19370	19370	19370	0
258	20240116	155500	2980523180	19370	19370	19370	19370	0
259	20240116	155400	2980523180	19370	19370	19370	19370	0
260	20240116	155300	2980523180	19370	19370	19370	19370	0
261	20240116	155200	2980523180	19370	19370	19370	19370	0
262	20240116	155100	2980523180	19370	19370	19370	19370	0
263	20240116	155000	2980523180	19370	19370	19370	19370	0
264	20240116	154900	2980523180	19370	19370	19370	19370	0
265	20240116	154800	2980523180	19370	19370	19370	19370	0
266	20240116	154700	2980523180	19370	19370	19370	19370	0
267	20240116	154600	2980523180	19370	19370	19370	19370	0
268	20240116	154500	2980523180	19370	19370	19370	19370	0
269	20240116	154400	2980523180	19370	19370	19370	19370	0
270	20240116	154300	2980523180	19370	19370	19370	19370	0
271	20240116	154200	2980523180	19370	19370	19370	19370	0
272	20240116	154100	2980523180	19370	19370	19370	19370	3736
273	20240116	154000	2980523180	19370	19370	19370	19370	0
274	20240116	153900	2980523180	19370	19370	19370	19370	0
275	20240116	153800	2980523180	19370	19370	19370	19370	0
276	20240116	153700	2980523180	19370	19370	19370	19370	0
277	20240116	153600	2980523180	19370	19370	19370	19370	0
278	20240116	153500	2980523180	19370	19370	19370	19370	0
279	20240116	153400	2980523180	19370	19370	19370	19370	0
280	20240116	153300	2980523180	19370	19370	19370	19370	0
281	20240116	153200	2980523180	19370	19370	19370	19370	0
282	20240116	153100	2980523180	19370	19370	19370	19370	0
283	20240116	153000	2980523180	19370	19370	19370	19370	3736
284	20240116	152900	2908156860	19450	19450	19450	19450	0
285	20240116	152800	2908156860	19450	19450	19450	19450	0
286	20240116	152700	2908156860	19450	19450	19450	19450	0
287	20240116	152600	2908156860	19450	19450	19450	19450	0
288	20240116	152500	2908156860	19450	19450	19450	19450	0
289	20240116	152400	2908156860	19450	19450	19450	19450	0
290	20240116	152300	2908156860	19450	19450	19450	19450	0
291	20240116	152200	2908156860	19450	19450	19450	19450	0
292	20240116	152100	2908156860	19450	19450	19450	19450	0
293	20240116	152000	2908156860	19450	19450	19450	19450	0
294	20240116	151900	2908156860	19450	19450	19460	19370	408
295	20240116	151800	2900226200	19450	19470	19470	19360	789
296	20240116	151700	2884912120	19480	19580	19580	19400	489
297	20240116	151600	2875383720	19480	19550	19580	19480	1054
298	20240116	151500	2854794680	19550	19480	19560	19460	612
299	20240116	151400	2842850840	19490	19490	19560	19480	772
300	20240116	151300	2827795990	19480	19520	19570	19430	782
301	20240116	151200	2812543880	19520	19520	19580	19490	633
302	20240116	151100	2800180790	19510	19530	19550	19510	868
303	20240116	151000	2783228700	19530	19480	19530	19480	803
304	20240116	150900	2767576010	19480	19480	19530	19420	949
305	20240116	150800	2749086680	19480	19460	19490	19460	693
306	20240116	150700	2735591800	19450	19460	19480	19440	580
307	20240116	150600	2724304340	19470	19450	19470	19440	745
308	20240116	150500	2709807040	19450	19460	19470	19450	920
309	20240116	150400	2691899210	19460	19460	19460	19430	515
310	20240116	150300	2681883340	19460	19450	19460	19440	726
311	20240116	150200	2667767600	19450	19450	19450	19430	531
312	20240116	150100	2657444750	19450	19420	19460	19420	696
313	20240116	150000	2643912200	19450	19430	19450	19420	672
314	20240116	145900	2630847990	19450	19420	19460	19400	698
315	20240116	145800	2617275760	19460	19370	19460	19360	647
316	20240116	145700	2604716750	19370	19420	19460	19360	934
317	20240116	145600	2586580330	19410	19420	19460	19410	804
318	20240116	145500	2570955250	19420	19430	19450	19410	616
319	20240116	145400	2558988060	19420	19470	19480	19410	647
320	20240116	145300	2546407630	19470	19450	19480	19440	841
321	20240116	145200	2530036880	19440	19460	19470	19440	731
322	20240116	145100	2515814640	19460	19420	19460	19410	673
323	20240116	145000	2502733310	19410	19430	19490	19410	936
324	20240116	144900	2484530010	19440	19430	19480	19410	944
325	20240116	144800	2466170390	19430	19390	19430	19370	449
326	20240116	144700	2457452600	19360	19380	19400	19340	1109
327	20240116	144600	2435974040	19380	19320	19380	19320	607
328	20240116	144500	2424227890	19320	19310	19340	19300	574
329	20240116	144400	2413133310	19310	19300	19340	19300	412
330	20240116	144300	2405170470	19300	19330	19360	19290	711
331	20240116	144200	2391423710	19330	19300	19330	19250	751
332	20240116	144100	2376925400	19250	19270	19300	19240	683
333	20240116	144000	2363758400	19280	19250	19290	19230	379
334	20240116	143900	2356458840	19270	19250	19270	19240	402
335	20240116	143800	2348718570	19260	19270	19270	19230	362
336	20240116	143700	2341749500	19260	19240	19280	19240	281
337	20240116	143600	2336337230	19270	19270	19280	19220	425
338	20240116	143500	2328154240	19230	19230	19280	19220	333
339	20240116	143400	2321741510	19280	19230	19280	19230	456
340	20240116	143300	2312961630	19240	19280	19280	19230	146
341	20240116	143200	2310149370	19280	19220	19280	19210	549
342	20240116	143100	2299590970	19220	19230	19280	19220	390
343	20240116	143000	2292084060	19220	19250	19260	19220	333
344	20240116	142900	2285675550	19260	19250	19260	19220	328
345	20240116	142800	2279363270	19210	19220	19260	19210	505
346	20240116	142700	2269650000	19220	19240	19250	19220	362
347	20240116	142600	2262687790	19250	19240	19260	19230	345
348	20240116	142500	2256047190	19250	19240	19260	19230	487
349	20240116	142400	2246676310	19250	19230	19260	19230	316
350	20240116	142300	2240594750	19240	19200	19250	19200	524
351	20240116	142200	2230518530	19210	19200	19250	19200	256
352	20240116	142100	2225597910	19200	19210	19240	19190	467
353	20240116	142000	2216626850	19220	19230	19230	19190	323
354	20240116	141900	2210421140	19230	19210	19230	19190	373
355	20240116	141800	2203256400	19200	19210	19240	19200	354
356	20240116	141700	2196454460	19210	19240	19250	19200	406
357	20240116	141600	2188649760	19240	19260	19260	19220	296
358	20240116	141500	2182956930	19260	19250	19260	19190	378
359	20240116	141400	2175686820	19250	19180	19250	19160	730
360	20240116	141300	2161662610	19160	19160	19200	19160	714
361	20240116	141200	2147967470	19160	19150	19180	19130	426
362	20240116	141100	2139808780	19140	19190	19190	19120	211
363	20240116	141000	2135769880	19100	19190	19210	19080	3046
364	20240116	140900	2077543980	19210	19140	19220	19120	957
365	20240116	140800	2059210110	19140	19110	19140	19110	560
366	20240116	140700	2048498490	19120	19120	19120	19110	119
367	20240116	140600	2046223860	19110	19140	19140	19110	257
368	20240116	140500	2041310560	19140	19140	19140	19110	1489
369	20240116	140400	2012846570	19130	19160	19160	19120	162
370	20240116	140300	2009745650	19160	19160	19160	19150	401
371	20240116	140200	2002065530	19150	19140	19160	19120	484
372	20240116	140100	1992801390	19130	19120	19140	19120	391
373	20240116	140000	1985324170	19130	19140	19140	19120	1348
374	20240116	135900	1959536950	19140	19140	19160	19140	315
375	20240116	135800	1953507170	19150	19150	19150	19140	372
376	20240116	135700	1946384270	19150	19150	19150	19140	372
377	20240116	135600	1939263620	19150	19150	19160	19150	297
378	20240116	135500	1933575330	19150	19160	19160	19150	439
379	20240116	135400	1925167620	19160	19160	19170	19150	452
380	20240116	135300	1916506940	19160	19160	19170	19150	294
381	20240116	135200	1910875040	19160	19180	19190	19160	650
382	20240116	135100	1898418980	19170	19150	19180	19150	392
383	20240116	135000	1890907530	19160	19170	19170	19150	299
384	20240116	134900	1885180340	19160	19160	19170	19150	193
385	20240116	134800	1881482960	19170	19150	19170	19150	267
386	20240116	134700	1876368060	19170	19140	19170	19140	440
387	20240116	134600	1867938250	19140	19150	19150	19130	281
388	20240116	134500	1862559780	19150	19150	19150	19140	176
389	20240116	134400	1859190590	19150	19160	19160	19140	203
390	20240116	134300	1855303030	19150	19160	19160	19150	269
391	20240116	134200	1850150220	19150	19150	19160	19140	323
392	20240116	134100	1843963630	19150	19130	19150	19130	79
393	20240116	134000	1842451530	19160	19160	19160	19130	525
394	20240116	133900	1832397920	19160	19160	19160	19150	161
395	20240116	133800	1829314350	19170	19170	19170	19160	208
396	20240116	133700	1825329030	19170	19170	19170	19140	338
397	20240116	133600	1818853480	19150	19160	19170	19150	353
398	20240116	133500	1812090750	19160	19170	19170	19150	349
399	20240116	133400	1805404110	19160	19140	19170	19130	310
400	20240116	133300	1799465580	19140	19140	19150	19130	431
401	20240116	133200	1791217220	19130	19160	19160	19130	200
402	20240116	133100	1787388950	19140	19150	19150	19130	325
403	20240116	133000	1781167210	19140	19140	19150	19130	882
404	20240116	132900	1764286760	19140	19160	19170	19130	1374
405	20240116	132800	1737980910	19160	19170	19180	19150	1596
406	20240116	132700	1707412980	19160	19190	19200	19160	2189
407	20240116	132600	1665448290	19200	19200	19200	19190	251
408	20240116	132500	1660631320	19200	19210	19210	19190	314
409	20240116	132400	1654604330	19210	19210	19210	19200	544
410	20240116	132300	1644159170	19200	19210	19210	19200	217
411	20240116	132200	1639992560	19200	19200	19210	19200	272
412	20240116	132100	1634769930	19200	19210	19210	19200	317
413	20240116	132000	1628683150	19200	19210	19210	19200	114
414	20240116	131900	1626494220	19210	19210	19210	19200	264
415	20240116	131800	1621424420	19210	19210	19220	19200	414
416	20240116	131700	1613472770	19220	19220	19230	19210	259
417	20240116	131600	1608495170	19220	19230	19230	19220	191
418	20240116	131500	1604823910	19230	19240	19240	19220	139
419	20240116	131400	1602151180	19240	19230	19250	19230	352
420	20240116	131300	1595379760	19240	19240	19250	19230	270
421	20240116	131200	1590185420	19250	19230	19250	19230	303
422	20240116	131100	1584355760	19240	19260	19260	19230	193
423	20240116	131000	1580642600	19250	19260	19260	19240	282
424	20240116	130900	1575214410	19250	19270	19270	19250	113
425	20240116	130800	1573038650	19270	19270	19270	19250	371
426	20240116	130700	1565893830	19270	19260	19270	19260	247
427	20240116	130600	1561136010	19270	19280	19280	19260	290
428	20240116	130500	1555549150	19270	19270	19290	19270	187
429	20240116	130400	1551944430	19290	19280	19300	19280	126
430	20240116	130300	1549514770	19290	19310	19310	19280	276
431	20240116	130200	1544190450	19310	19290	19310	19280	233
432	20240116	130100	1539694790	19300	19310	19310	19290	75
433	20240116	130000	1538247230	19310	19310	19310	19290	95
434	20240116	125900	1536413960	19310	19330	19330	19300	123
435	20240116	125800	1534038130	19320	19320	19340	19320	202
436	20240116	125700	1530134840	19340	19340	19340	19320	68
437	20240116	125600	1528820330	19340	19310	19340	19310	369
438	20240116	125500	1521692310	19310	19290	19310	19270	323
439	20240116	125400	1515459850	19280	19280	19300	19270	175
440	20240116	125300	1512085400	19290	19290	19300	19270	81
441	20240116	125200	1510523030	19290	19300	19300	19270	143
442	20240116	125100	1507765870	19300	19300	19310	19290	126
443	20240116	125000	1505334630	19310	19310	19310	19290	95
444	20240116	124900	1503500850	19310	19300	19310	19290	240
445	20240116	124800	1498869320	19290	19300	19300	19280	215
446	20240116	124700	1494723220	19300	19280	19300	19280	176
447	20240116	124600	1491328430	19300	19300	19300	19280	151
448	20240116	124500	1488415930	19300	19310	19310	19290	31
449	20240116	124400	1487817670	19310	19320	19320	19290	99
450	20240116	124300	1485906570	19320	19330	19330	19300	103
451	20240116	124200	1483917270	19330	19300	19340	19300	133
452	20240116	124100	1481349980	19300	19310	19340	19300	274
453	20240116	124000	1476058110	19330	19300	19330	19300	121
454	20240116	123900	1473721410	19320	19300	19330	19300	144
455	20240116	123800	1470940460	19320	19310	19320	19290	105
456	20240116	123700	1468913240	19320	19300	19330	19300	254
457	20240116	123600	1464009850	19300	19320	19330	19300	168
458	20240116	123500	1460765610	19320	19320	19320	19290	76
459	20240116	123400	1459298140	19320	19300	19330	19280	222
460	20240116	123300	1455014680	19290	19330	19330	19290	105
461	20240116	123200	1452988270	19330	19310	19330	19300	78
462	20240116	123100	1451481420	19330	19320	19330	19290	174
463	20240116	123000	1448120590	19300	19290	19330	19290	175
464	20240116	122900	1444742530	19330	19330	19330	19270	113
465	20240116	122800	1442563080	19310	19320	19330	19300	161
466	20240116	122700	1439453040	19320	19330	19330	19310	111
467	20240116	122600	1437308260	19340	19340	19340	19320	504
468	20240116	122500	1427568850	19340	19280	19340	19250	536
469	20240116	122400	1417224830	19280	19270	19290	19250	142
470	20240116	122300	1414490540	19270	19250	19290	19250	90
471	20240116	122200	1412755630	19280	19250	19290	19240	179
472	20240116	122100	1409308730	19290	19260	19300	19240	335
473	20240116	122000	1402854570	19260	19250	19260	19230	92
474	20240116	121900	1401083790	19260	19230	19260	19220	224
475	20240116	121800	1396775400	19240	19260	19260	19240	218
476	20240116	121700	1392580180	19250	19260	19270	19250	181
477	20240116	121600	1389094050	19260	19270	19270	19260	46
478	20240116	121500	1388207830	19280	19260	19280	19260	104
479	20240116	121400	1386204320	19270	19280	19280	19260	154
480	20240116	121300	1383237360	19260	19270	19280	19260	199
481	20240116	121200	1379403030	19270	19250	19270	19230	170
482	20240116	121100	1376129550	19280	19290	19290	19250	89
483	20240116	121000	1374415910	19270	19250	19270	19250	224
484	20240116	120900	1370100360	19240	19240	19260	19240	164
485	20240116	120800	1366943620	19260	19260	19260	19230	136
486	20240116	120700	1364325820	19260	19260	19260	19230	199
487	20240116	120600	1360496330	19250	19240	19260	19230	165
488	20240116	120500	1357320980	19240	19220	19240	19210	1181
489	20240116	120400	1334600780	19220	19240	19240	19220	208
490	20240116	120300	1330601630	19250	19250	19250	19240	355
491	20240116	120200	1323771070	19250	19260	19260	19240	70
492	20240116	120100	1322423550	19260	19260	19270	19240	241
493	20240116	120000	1317784010	19260	19260	19270	19230	301
494	20240116	115900	1311988600	19260	19250	19270	19250	138
495	20240116	115800	1309331180	19270	19250	19270	19240	198
496	20240116	115700	1305518800	19250	19230	19260	19230	275
497	20240116	115600	1300226190	19230	19230	19260	19230	99
498	20240116	115500	1298320910	19230	19230	19260	19230	197
499	20240116	115400	1294531490	19230	19270	19270	19230	425
500	20240116	115300	1286354570	19270	19250	19280	19250	242
501	20240116	115200	1281692220	19250	19260	19270	19250	897
502	20240116	115100	1264422720	19270	19260	19270	19250	118
503	20240116	115000	1262150220	19250	19250	19260	19250	151
504	20240116	114900	1259243020	19250	19270	19270	19250	210
505	20240116	114800	1255200110	19270	19270	19270	19250	130
506	20240116	114700	1252696260	19260	19260	19270	19260	99
507	20240116	114600	1250789310	19270	19270	19270	19260	171
508	20240116	114500	1247494150	19280	19300	19300	19270	473
509	20240116	114400	1238374430	19300	19290	19300	19280	82
510	20240116	114300	1236792870	19300	19310	19310	19280	111
511	20240116	114200	1234651260	19310	19310	19320	19280	114
512	20240116	114100	1232452340	19310	19300	19330	19300	40
513	20240116	114000	1231679680	19300	19340	19350	19300	1148
514	20240116	113900	1209505300	19340	19350	19350	19330	102
515	20240116	113800	1207532740	19340	19340	19350	19330	115
516	20240116	113700	1205308560	19350	19340	19360	19330	263
517	20240116	113600	1200223270	19340	19340	19360	19330	196
518	20240116	113500	1196431140	19340	19270	19340	19270	430
519	20240116	113400	1188135670	19290	19300	19310	19280	127
520	20240116	113300	1185685800	19300	19290	19310	19290	68
521	20240116	113200	1184373890	19310	19290	19320	19280	107
522	20240116	113100	1182309570	19280	19310	19320	19280	167
523	20240116	113000	1179088660	19310	19290	19310	19280	350
524	20240116	112900	1172335750	19290	19280	19290	19280	95
525	20240116	112800	1170503830	19280	19280	19300	19270	70
526	20240116	112700	1169154070	19300	19290	19300	19270	250
527	20240116	112600	1164332670	19270	19280	19290	19270	169
528	20240116	112500	1161075540	19290	19290	19290	19280	115
529	20240116	112400	1158858100	19270	19290	19290	19270	127
530	20240116	112300	1156409690	19290	19280	19290	19280	125
531	20240116	112200	1153999550	19290	19290	19310	19290	208
532	20240116	112100	1149986820	19290	19290	19310	19290	46
533	20240116	112000	1149099220	19300	19310	19320	19290	100
534	20240116	111900	1147168540	19300	19320	19320	19300	170
535	20240116	111800	1143887070	19320	19310	19320	19300	100
536	20240116	111700	1141956510	19310	19300	19330	19300	78
537	20240116	111600	1140449860	19300	19320	19330	19300	213
538	20240116	111500	1136338390	19320	19300	19330	19290	355
539	20240116	111400	1129481930	19310	19310	19320	19300	100
540	20240116	111300	1127550990	19310	19300	19320	19290	470
541	20240116	111200	1118476540	19310	19300	19310	19290	161
542	20240116	111100	1115370500	19310	19310	19320	19290	72
543	20240116	111000	1113980670	19320	19290	19330	19290	175
544	20240116	110900	1110602040	19330	19350	19350	19280	74
545	20240116	110800	1109174200	19350	19270	19390	19270	178
546	20240116	110700	1105741560	19260	19270	19400	19240	449
547	20240116	110600	1097086280	19270	19260	19270	19240	40
548	20240116	110500	1096315840	19290	19250	19290	19240	334
549	20240116	110400	1089880450	19280	19250	19280	19240	254
550	20240116	110300	1084989230	19260	19250	19270	19250	64
551	20240116	110200	1083756700	19250	19270	19280	19240	334
552	20240116	110100	1077322930	19280	19230	19280	19230	33
553	20240116	110000	1076687450	19250	19260	19280	19240	246
554	20240116	105900	1071949930	19260	19260	19280	19260	44
555	20240116	105800	1071102220	19260	19270	19270	19260	143
556	20240116	105700	1068347880	19260	19270	19280	19260	201
557	20240116	105600	1064475460	19270	19230	19270	19230	322
558	20240116	105500	1058277000	19250	19240	19250	19230	325
559	20240116	105400	1052024000	19250	19240	19250	19240	108
560	20240116	105300	1049945870	19250	19250	19260	19240	150
561	20240116	105200	1047058200	19250	19260	19260	19250	178
562	20240116	105100	1043630990	19240	19200	19270	19200	660
563	20240116	105000	1030943830	19210	19200	19210	19200	184
564	20240116	104900	1027410810	19210	19200	19210	19200	159
565	20240116	104800	1024357760	19210	19210	19210	19200	105
566	20240116	104700	1022340930	19210	19200	19220	19200	191
567	20240116	104600	1018672100	19210	19230	19230	19200	139
568	20240116	104500	1016001630	19200	19210	19230	19200	206
569	20240116	104400	1012045770	19210	19180	19210	19180	256
570	20240116	104300	1007132330	19190	19200	19200	19170	100
571	20240116	104200	1005214520	19210	19200	19210	19170	2090
572	20240116	104100	965109440	19200	19190	19210	19190	165
573	20240116	104000	961941420	19190	19210	19210	19190	157
574	20240116	103900	958927660	19190	19210	19220	19190	112
575	20240116	103800	956776820	19210	19200	19210	19190	369
576	20240116	103700	949692540	19210	19190	19210	19190	140
577	20240116	103600	947005190	19210	19220	19230	19210	466
578	20240116	103500	938048460	19230	19220	19240	19220	352
579	20240116	103400	931279700	19220	19200	19230	19200	418
580	20240116	103300	923248150	19190	19190	19220	19190	260
581	20240116	103200	918256220	19190	19190	19190	19170	849
582	20240116	103100	901975430	19190	19190	19190	19190	175
583	20240116	103000	898617180	19200	19190	19200	19190	97
584	20240116	102900	896755570	19190	19200	19210	19190	1290
585	20240116	102800	871988280	19200	19210	19210	19200	177
586	20240116	102700	868589410	19210	19210	19210	19200	80
587	20240116	102600	867052620	19210	19210	19210	19200	343
588	20240116	102500	860464280	19210	19220	19220	19210	364
589	20240116	102400	853471250	19220	19240	19250	19220	222
590	20240116	102300	849200120	19220	19210	19250	19210	226
591	20240116	102200	844856150	19240	19210	19240	19210	114
592	20240116	102100	842663670	19200	19220	19230	19200	255
593	20240116	102000	837765610	19210	19210	19240	19200	241
594	20240116	101900	833135780	19210	19200	19250	19200	69
595	20240116	101800	831810320	19200	19200	19200	19200	428
596	20240116	101700	823592720	19200	19220	19240	19200	1663
597	20240116	101600	791634270	19220	19230	19230	19220	148
598	20240116	101500	788789230	19230	19330	19330	19210	851
599	20240116	101400	772411450	19330	19240	19330	19240	146
600	20240116	101300	769597790	19250	19310	19310	19200	1999
601	20240116	101200	731124230	19310	19360	19360	19300	1660
602	20240116	101100	699042000	19350	19350	19370	19350	339
603	20240116	101000	692482270	19360	19360	19360	19350	109
604	20240116	100900	690372450	19360	19350	19360	19350	212
605	20240116	100800	686269320	19360	19380	19380	19350	689
606	20240116	100700	672933480	19390	19360	19390	19350	221
607	20240116	100600	668654470	19350	19420	19430	19350	5141
608	20240116	100500	568846690	19420	19430	19440	19420	254
609	20240116	100400	563912160	19430	19430	19430	19430	94
610	20240116	100300	562085740	19430	19430	19440	19430	66
611	20240116	100200	560803350	19430	19430	19440	19430	130
612	20240116	100100	558277430	19430	19430	19430	19430	252
613	20240116	100000	553381070	19430	19430	19440	19430	25
614	20240116	095900	552895300	19430	19430	19430	19420	606
615	20240116	095800	541121170	19440	19430	19440	19430	19
616	20240116	095700	540751830	19440	19440	19440	19430	131
617	20240116	095600	538206370	19440	19430	19440	19420	423
618	20240116	095500	529987510	19430	19430	19430	19420	118
619	20240116	095400	527694780	19430	19450	19450	19420	355
620	20240116	095300	520797210	19450	19450	19450	19450	349
621	20240116	095200	514009160	19450	19430	19460	19430	66
622	20240116	095100	512725850	19420	19440	19470	19420	292
623	20240116	095000	507049120	19440	19520	19530	19430	3126
624	20240116	094900	446072450	19520	19520	19530	19520	117
625	20240116	094800	443788300	19520	19530	19530	19520	217
626	20240116	094700	439550330	19530	19530	19540	19530	51
627	20240116	094600	438554290	19540	19580	19590	19530	305
628	20240116	094500	432593130	19590	19530	19590	19530	104
629	20240116	094400	430559950	19530	19520	19600	19520	138
630	20240116	094300	427863400	19550	19600	19600	19510	1303
631	20240116	094200	402333810	19610	19610	19610	19600	406
632	20240116	094100	394373560	19610	19610	19620	19610	146
633	20240116	094000	391509890	19610	19600	19620	19600	101
634	20240116	093900	389529470	19620	19640	19640	19600	675
635	20240116	093800	376288090	19640	19640	19650	19630	104
636	20240116	093700	374245510	19650	19740	19740	19620	2729
637	20240116	093600	320494860	19730	19760	19760	19730	133
638	20240116	093500	317870100	19740	19730	19780	19730	111
639	20240116	093400	315677460	19730	19730	19730	19730	69
640	20240116	093300	314316090	19730	19760	19760	19730	174
641	20240116	093200	310881150	19740	19710	19740	19700	375
642	20240116	093100	303489910	19710	19710	19740	19700	154
643	20240116	093000	300453640	19710	19780	19780	19700	2951
644	20240116	092900	242149070	19780	19780	19790	19780	139
645	20240116	092800	239399610	19800	19820	19820	19780	1655
646	20240116	092700	206613600	19820	19820	19830	19820	149
647	20240116	092600	203659810	19820	19820	19830	19820	41
648	20240116	092500	202847170	19820	19820	19830	19820	39
649	20240116	092400	202073820	19820	19830	19830	19820	393
650	20240116	092300	194284330	19820	19880	19880	19820	554
651	20240116	092200	183294300	19880	19850	19900	19850	107
652	20240116	092100	181168210	19870	19850	19870	19830	229
653	20240116	092000	176620560	19850	19870	19870	19830	211
654	20240116	091900	172436370	19830	19820	19830	19820	98
655	20240116	091800	170493520	19820	19810	19830	19810	305
656	20240116	091700	164448510	19810	19840	19840	19810	382
657	20240116	091600	156872010	19840	19830	19840	19830	70
658	20240116	091500	155483800	19830	19910	19910	19830	2455
659	20240116	091400	106655920	19910	19910	19910	19910	49
660	20240116	091300	105680330	19910	19920	19920	19910	121
661	20240116	091200	103271120	19910	19900	19910	19900	385
662	20240116	091100	95608100	19900	19960	19960	19900	2289
663	20240116	091000	49951920	19960	19960	19960	19960	1
664	20240116	090900	49931960	19960	20000	20000	19960	340
665	20240116	090800	43136550	19980	19960	19980	19960	2
666	20240116	090700	43096610	19980	19990	19990	19980	22
667	20240116	090600	42656930	19990	19970	19990	19960	117
668	20240116	090500	40319370	19960	19990	19990	19960	56
669	20240116	090400	39199990	19990	19950	19990	19950	63
670	20240116	090300	37941660	19960	20000	20000	19960	304
671	20240116	090200	31869130	20000	19960	20000	19960	114
672	20240116	090100	29592380	19950	19950	19970	19950	167
673	20240116	090000	26258410	19930	19950	20100	19930	1315