KissMeData/196490/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	203600	840648825	2945	2945	2945	2945	2807
3	20240117	203500	840648825	2945	2945	2945	2945	0
4	20240117	203400	840648825	2945	2945	2945	2945	0
5	20240117	203300	840648825	2945	2945	2945	2945	0
6	20240117	203200	840648825	2945	2945	2945	2945	0
7	20240117	203100	840648825	2945	2945	2945	2945	0
8	20240117	203000	840648825	2945	2945	2945	2945	0
9	20240117	202900	840648825	2945	2945	2945	2945	0
10	20240117	202800	840648825	2945	2945	2945	2945	0
11	20240117	202700	840648825	2945	2945	2945	2945	0
12	20240117	202600	840648825	2945	2945	2945	2945	0
13	20240117	202500	840648825	2945	2945	2945	2945	0
14	20240117	202400	840648825	2945	2945	2945	2945	0
15	20240117	202300	840648825	2945	2945	2945	2945	0
16	20240117	202200	840648825	2945	2945	2945	2945	0
17	20240117	202100	840648825	2945	2945	2945	2945	0
18	20240117	202000	840648825	2945	2945	2945	2945	0
19	20240117	201900	840648825	2945	2945	2945	2945	0
20	20240117	201800	840648825	2945	2945	2945	2945	0
21	20240117	201700	840648825	2945	2945	2945	2945	0
22	20240117	201600	840648825	2945	2945	2945	2945	0
23	20240117	201500	840648825	2945	2945	2945	2945	0
24	20240117	201400	840648825	2945	2945	2945	2945	0
25	20240117	201300	840648825	2945	2945	2945	2945	0
26	20240117	201200	840648825	2945	2945	2945	2945	0
27	20240117	201100	840648825	2945	2945	2945	2945	0
28	20240117	201000	840648825	2945	2945	2945	2945	0
29	20240117	200900	840648825	2945	2945	2945	2945	0
30	20240117	200800	840648825	2945	2945	2945	2945	0
31	20240117	200700	840648825	2945	2945	2945	2945	0
32	20240117	200600	840648825	2945	2945	2945	2945	2807
33	20240117	200500	840648825	2945	2945	2945	2945	0
34	20240117	200400	840648825	2945	2945	2945	2945	0
35	20240117	200300	840648825	2945	2945	2945	2945	0
36	20240117	200200	840648825	2945	2945	2945	2945	0
37	20240117	200100	840648825	2945	2945	2945	2945	0
38	20240117	200000	840648825	2945	2945	2945	2945	0
39	20240117	195900	840648825	2945	2945	2945	2945	0
40	20240117	195800	840648825	2945	2945	2945	2945	0
41	20240117	195700	840648825	2945	2945	2945	2945	0
42	20240117	195600	840648825	2945	2945	2945	2945	0
43	20240117	195500	840648825	2945	2945	2945	2945	0
44	20240117	195400	840648825	2945	2945	2945	2945	0
45	20240117	195300	840648825	2945	2945	2945	2945	0
46	20240117	195200	840648825	2945	2945	2945	2945	0
47	20240117	195100	840648825	2945	2945	2945	2945	0
48	20240117	195000	840648825	2945	2945	2945	2945	0
49	20240117	194900	840648825	2945	2945	2945	2945	0
50	20240117	194800	840648825	2945	2945	2945	2945	0
51	20240117	194700	840648825	2945	2945	2945	2945	0
52	20240117	194600	840648825	2945	2945	2945	2945	0
53	20240117	194500	840648825	2945	2945	2945	2945	0
54	20240117	194400	840648825	2945	2945	2945	2945	0
55	20240117	194300	840648825	2945	2945	2945	2945	0
56	20240117	194200	840648825	2945	2945	2945	2945	0
57	20240117	194100	840648825	2945	2945	2945	2945	0
58	20240117	194000	840648825	2945	2945	2945	2945	0
59	20240117	193900	840648825	2945	2945	2945	2945	0
60	20240117	193800	840648825	2945	2945	2945	2945	0
61	20240117	193700	840648825	2945	2945	2945	2945	0
62	20240117	193600	840648825	2945	2945	2945	2945	2807
63	20240117	193500	840648825	2945	2945	2945	2945	0
64	20240117	193400	840648825	2945	2945	2945	2945	0
65	20240117	193300	840648825	2945	2945	2945	2945	0
66	20240117	193200	840648825	2945	2945	2945	2945	0
67	20240117	193100	840648825	2945	2945	2945	2945	0
68	20240117	193000	840648825	2945	2945	2945	2945	0
69	20240117	192900	840648825	2945	2945	2945	2945	0
70	20240117	192800	840648825	2945	2945	2945	2945	0
71	20240117	192700	840648825	2945	2945	2945	2945	0
72	20240117	192600	840648825	2945	2945	2945	2945	0
73	20240117	192500	840648825	2945	2945	2945	2945	0
74	20240117	192400	840648825	2945	2945	2945	2945	0
75	20240117	192300	840648825	2945	2945	2945	2945	0
76	20240117	192200	840648825	2945	2945	2945	2945	0
77	20240117	192100	840648825	2945	2945	2945	2945	0
78	20240117	192000	840648825	2945	2945	2945	2945	0
79	20240117	191900	840648825	2945	2945	2945	2945	0
80	20240117	191800	840648825	2945	2945	2945	2945	0
81	20240117	191700	840648825	2945	2945	2945	2945	0
82	20240117	191600	840648825	2945	2945	2945	2945	0
83	20240117	191500	840648825	2945	2945	2945	2945	0
84	20240117	191400	840648825	2945	2945	2945	2945	0
85	20240117	191300	840648825	2945	2945	2945	2945	0
86	20240117	191200	840648825	2945	2945	2945	2945	0
87	20240117	191100	840648825	2945	2945	2945	2945	0
88	20240117	191000	840648825	2945	2945	2945	2945	0
89	20240117	190900	840648825	2945	2945	2945	2945	0
90	20240117	190800	840648825	2945	2945	2945	2945	0
91	20240117	190700	840648825	2945	2945	2945	2945	0
92	20240117	190600	840648825	2945	2945	2945	2945	2807
93	20240117	190500	840648825	2945	2945	2945	2945	0
94	20240117	190400	840648825	2945	2945	2945	2945	0
95	20240117	190300	840648825	2945	2945	2945	2945	0
96	20240117	190200	840648825	2945	2945	2945	2945	0
97	20240117	190100	840648825	2945	2945	2945	2945	0
98	20240117	190000	840648825	2945	2945	2945	2945	0
99	20240117	185900	840648825	2945	2945	2945	2945	0
100	20240117	185800	840648825	2945	2945	2945	2945	0
101	20240117	185700	840648825	2945	2945	2945	2945	0
102	20240117	185600	840648825	2945	2945	2945	2945	0
103	20240117	185500	840648825	2945	2945	2945	2945	0
104	20240117	185400	840648825	2945	2945	2945	2945	0
105	20240117	185300	840648825	2945	2945	2945	2945	0
106	20240117	185200	840648825	2945	2945	2945	2945	0
107	20240117	185100	840648825	2945	2945	2945	2945	0
108	20240117	185000	840648825	2945	2945	2945	2945	0
109	20240117	184900	840648825	2945	2945	2945	2945	0
110	20240117	184800	840648825	2945	2945	2945	2945	0
111	20240117	184700	840648825	2945	2945	2945	2945	0
112	20240117	184600	840648825	2945	2945	2945	2945	0
113	20240117	184500	840648825	2945	2945	2945	2945	0
114	20240117	184400	840648825	2945	2945	2945	2945	0
115	20240117	184300	840648825	2945	2945	2945	2945	0
116	20240117	184200	840648825	2945	2945	2945	2945	0
117	20240117	184100	840648825	2945	2945	2945	2945	0
118	20240117	184000	840648825	2945	2945	2945	2945	0
119	20240117	183900	840648825	2945	2945	2945	2945	0
120	20240117	183800	840648825	2945	2945	2945	2945	0
121	20240117	183700	840648825	2945	2945	2945	2945	0
122	20240117	183600	840648825	2945	2945	2945	2945	2807
123	20240117	183500	840648825	2945	2945	2945	2945	0
124	20240117	183400	840648825	2945	2945	2945	2945	0
125	20240117	183300	840648825	2945	2945	2945	2945	0
126	20240117	183200	840648825	2945	2945	2945	2945	0
127	20240117	183100	840648825	2945	2945	2945	2945	0
128	20240117	183000	840648825	2945	2945	2945	2945	0
129	20240117	182900	840648825	2945	2945	2945	2945	0
130	20240117	182800	840648825	2945	2945	2945	2945	0
131	20240117	182700	840648825	2945	2945	2945	2945	0
132	20240117	182600	840648825	2945	2945	2945	2945	0
133	20240117	182500	840648825	2945	2945	2945	2945	0
134	20240117	182400	840648825	2945	2945	2945	2945	0
135	20240117	182300	840648825	2945	2945	2945	2945	0
136	20240117	182200	840648825	2945	2945	2945	2945	0
137	20240117	182100	840648825	2945	2945	2945	2945	0
138	20240117	182000	840648825	2945	2945	2945	2945	0
139	20240117	181900	840648825	2945	2945	2945	2945	0
140	20240117	181800	840648825	2945	2945	2945	2945	0
141	20240117	181700	840648825	2945	2945	2945	2945	0
142	20240117	181600	840648825	2945	2945	2945	2945	0
143	20240117	181500	840648825	2945	2945	2945	2945	0
144	20240117	181400	840648825	2945	2945	2945	2945	0
145	20240117	181300	840648825	2945	2945	2945	2945	0
146	20240117	181200	840648825	2945	2945	2945	2945	0
147	20240117	181100	840648825	2945	2945	2945	2945	0
148	20240117	181000	840648825	2945	2945	2945	2945	0
149	20240117	180900	840648825	2945	2945	2945	2945	0
150	20240117	180800	840648825	2945	2945	2945	2945	0
151	20240117	180700	840648825	2945	2945	2945	2945	0
152	20240117	180600	840648825	2945	2945	2945	2945	2807
153	20240117	180500	840648825	2945	2945	2945	2945	0
154	20240117	180400	840648825	2945	2945	2945	2945	0
155	20240117	180300	840648825	2945	2945	2945	2945	0
156	20240117	180200	840648825	2945	2945	2945	2945	0
157	20240117	180100	840648825	2945	2945	2945	2945	0
158	20240117	180000	840648825	2945	2945	2945	2945	0
159	20240117	175900	840648825	2945	2945	2945	2945	0
160	20240117	175800	840648825	2945	2945	2945	2945	0
161	20240117	175700	840648825	2945	2945	2945	2945	0
162	20240117	175600	840648825	2945	2945	2945	2945	0
163	20240117	175500	840648825	2945	2945	2945	2945	0
164	20240117	175400	840648825	2945	2945	2945	2945	0
165	20240117	175300	840648825	2945	2945	2945	2945	0
166	20240117	175200	840648825	2945	2945	2945	2945	0
167	20240117	175100	840648825	2945	2945	2945	2945	0
168	20240117	175000	840648825	2945	2945	2945	2945	0
169	20240117	174900	840648825	2945	2945	2945	2945	0
170	20240117	174800	840648825	2945	2945	2945	2945	0
171	20240117	174700	840648825	2945	2945	2945	2945	0
172	20240117	174600	840648825	2945	2945	2945	2945	0
173	20240117	174500	840648825	2945	2945	2945	2945	0
174	20240117	174400	840648825	2945	2945	2945	2945	0
175	20240117	174300	840648825	2945	2945	2945	2945	0
176	20240117	174200	840648825	2945	2945	2945	2945	0
177	20240117	174100	840648825	2945	2945	2945	2945	0
178	20240117	174000	840648825	2945	2945	2945	2945	0
179	20240117	173900	840648825	2945	2945	2945	2945	0
180	20240117	173800	840648825	2945	2945	2945	2945	0
181	20240117	173700	840648825	2945	2945	2945	2945	0
182	20240117	173600	840648825	2945	2945	2945	2945	2807
183	20240117	173500	840648825	2945	2945	2945	2945	0
184	20240117	173400	840648825	2945	2945	2945	2945	0
185	20240117	173300	840648825	2945	2945	2945	2945	0
186	20240117	173200	840648825	2945	2945	2945	2945	0
187	20240117	173100	840648825	2945	2945	2945	2945	0
188	20240117	173000	840648825	2945	2945	2945	2945	0
189	20240117	172900	840648825	2945	2945	2945	2945	0
190	20240117	172800	840648825	2945	2945	2945	2945	0
191	20240117	172700	840648825	2945	2945	2945	2945	0
192	20240117	172600	840648825	2945	2945	2945	2945	0
193	20240117	172500	840648825	2945	2945	2945	2945	0
194	20240117	172400	840648825	2945	2945	2945	2945	0
195	20240117	172300	840648825	2945	2945	2945	2945	0
196	20240117	172200	840648825	2945	2945	2945	2945	0
197	20240117	172100	840648825	2945	2945	2945	2945	0
198	20240117	172000	840648825	2945	2945	2945	2945	0
199	20240117	171900	840648825	2945	2945	2945	2945	0
200	20240117	171800	840648825	2945	2945	2945	2945	0
201	20240117	171700	840648825	2945	2945	2945	2945	0
202	20240117	171600	840648825	2945	2945	2945	2945	0
203	20240117	171500	840648825	2945	2945	2945	2945	0
204	20240117	171400	840648825	2945	2945	2945	2945	0
205	20240117	171300	840648825	2945	2945	2945	2945	0
206	20240117	171200	840648825	2945	2945	2945	2945	0
207	20240117	171100	840648825	2945	2945	2945	2945	0
208	20240117	171000	840648825	2945	2945	2945	2945	0
209	20240117	170900	840648825	2945	2945	2945	2945	0
210	20240117	170800	840648825	2945	2945	2945	2945	0
211	20240117	170700	840648825	2945	2945	2945	2945	0
212	20240117	170600	840648825	2945	2945	2945	2945	2807
213	20240117	170500	840648825	2945	2945	2945	2945	0
214	20240117	170400	840648825	2945	2945	2945	2945	0
215	20240117	170300	840648825	2945	2945	2945	2945	0
216	20240117	170200	840648825	2945	2945	2945	2945	0
217	20240117	170100	840648825	2945	2945	2945	2945	0
218	20240117	170000	840648825	2945	2945	2945	2945	0
219	20240117	165900	840648825	2945	2945	2945	2945	0
220	20240117	165800	840648825	2945	2945	2945	2945	0
221	20240117	165700	840648825	2945	2945	2945	2945	0
222	20240117	165600	840648825	2945	2945	2945	2945	0
223	20240117	165500	840648825	2945	2945	2945	2945	0
224	20240117	165400	840648825	2945	2945	2945	2945	0
225	20240117	165300	840648825	2945	2945	2945	2945	0
226	20240117	165200	840648825	2945	2945	2945	2945	0
227	20240117	165100	840648825	2945	2945	2945	2945	0
228	20240117	165000	840648825	2945	2945	2945	2945	0
229	20240117	164900	840648825	2945	2945	2945	2945	0
230	20240117	164800	840648825	2945	2945	2945	2945	0
231	20240117	164700	840648825	2945	2945	2945	2945	0
232	20240117	164600	840648825	2945	2945	2945	2945	0
233	20240117	164500	840648825	2945	2945	2945	2945	0
234	20240117	164400	840648825	2945	2945	2945	2945	0
235	20240117	164300	840648825	2945	2945	2945	2945	0
236	20240117	164200	840648825	2945	2945	2945	2945	0
237	20240117	164100	840648825	2945	2945	2945	2945	0
238	20240117	164000	840648825	2945	2945	2945	2945	0
239	20240117	163900	840648825	2945	2945	2945	2945	0
240	20240117	163800	840648825	2945	2945	2945	2945	0
241	20240117	163700	840648825	2945	2945	2945	2945	0
242	20240117	163600	840648825	2945	2945	2945	2945	2807
243	20240117	163500	840648825	2945	2945	2945	2945	0
244	20240117	163400	840648825	2945	2945	2945	2945	0
245	20240117	163300	840648825	2945	2945	2945	2945	0
246	20240117	163200	840648825	2945	2945	2945	2945	0
247	20240117	163100	840648825	2945	2945	2945	2945	0
248	20240117	163000	840648825	2945	2945	2945	2945	0
249	20240117	162900	840648825	2945	2945	2945	2945	0
250	20240117	162800	840648825	2945	2945	2945	2945	0
251	20240117	162700	840648825	2945	2945	2945	2945	0
252	20240117	162600	840648825	2945	2945	2945	2945	0
253	20240117	162500	840648825	2945	2945	2945	2945	0
254	20240117	162400	840648825	2945	2945	2945	2945	0
255	20240117	162300	840648825	2945	2945	2945	2945	0
256	20240117	162200	840648825	2945	2945	2945	2945	0
257	20240117	162100	840648825	2945	2945	2945	2945	0
258	20240117	162000	840648825	2945	2945	2945	2945	0
259	20240117	161900	840648825	2945	2945	2945	2945	0
260	20240117	161800	840648825	2945	2945	2945	2945	0
261	20240117	161700	840648825	2945	2945	2945	2945	0
262	20240117	161600	840648825	2945	2945	2945	2945	0
263	20240117	161500	840648825	2945	2945	2945	2945	0
264	20240117	161400	840648825	2945	2945	2945	2945	0
265	20240117	161300	840648825	2945	2945	2945	2945	0
266	20240117	161200	840648825	2945	2945	2945	2945	0
267	20240117	161100	840648825	2945	2945	2945	2945	0
268	20240117	161000	840648825	2945	2945	2945	2945	0
269	20240117	160900	840648825	2945	2945	2945	2945	0
270	20240117	160800	840648825	2945	2945	2945	2945	0
271	20240117	160700	840648825	2945	2945	2945	2945	0
272	20240117	160600	840648825	2945	2945	2945	2945	2807
273	20240117	160500	840648825	2945	2945	2945	2945	0
274	20240117	160400	840648825	2945	2945	2945	2945	0
275	20240117	160300	840648825	2945	2945	2945	2945	0
276	20240117	160200	840648825	2945	2945	2945	2945	0
277	20240117	160100	840648825	2945	2945	2945	2945	0
278	20240117	160000	840648825	2945	2945	2945	2945	0
279	20240117	155900	840648825	2945	2945	2945	2945	0
280	20240117	155800	840648825	2945	2945	2945	2945	0
281	20240117	155700	840648825	2945	2945	2945	2945	0
282	20240117	155600	840648825	2945	2945	2945	2945	0
283	20240117	155500	840648825	2945	2945	2945	2945	0
284	20240117	155400	840648825	2945	2945	2945	2945	0
285	20240117	155300	840648825	2945	2945	2945	2945	0
286	20240117	155200	840648825	2945	2945	2945	2945	0
287	20240117	155100	840648825	2945	2945	2945	2945	0
288	20240117	155000	840648825	2945	2945	2945	2945	0
289	20240117	154900	840648825	2945	2945	2945	2945	0
290	20240117	154800	840648825	2945	2945	2945	2945	0
291	20240117	154700	840648825	2945	2945	2945	2945	0
292	20240117	154600	840648825	2945	2945	2945	2945	0
293	20240117	154500	840648825	2945	2945	2945	2945	0
294	20240117	154400	840648825	2945	2945	2945	2945	0
295	20240117	154300	840648825	2945	2945	2945	2945	0
296	20240117	154200	840648825	2945	2945	2945	2945	0
297	20240117	154100	840648825	2945	2945	2945	2945	0
298	20240117	154000	840648825	2945	2945	2945	2945	0
299	20240117	153900	840648825	2945	2945	2945	2945	0
300	20240117	153800	840648825	2945	2945	2945	2945	0
301	20240117	153700	840648825	2945	2945	2945	2945	0
302	20240117	153600	840648825	2945	2945	2945	2945	2807
303	20240117	153500	840648825	2945	2945	2945	2945	0
304	20240117	153400	840648825	2945	2945	2945	2945	0
305	20240117	153300	840648825	2945	2945	2945	2945	0
306	20240117	153200	840648825	2945	2945	2945	2945	0
307	20240117	153100	840648825	2945	2945	2945	2945	0
308	20240117	153000	840648825	2945	2945	2945	2945	2807
309	20240117	152900	832382210	2945	2945	2945	2945	0
310	20240117	152800	832382210	2945	2945	2945	2945	0
311	20240117	152700	832382210	2945	2945	2945	2945	0
312	20240117	152600	832382210	2945	2945	2945	2945	0
313	20240117	152500	832382210	2945	2945	2945	2945	0
314	20240117	152400	832382210	2945	2945	2945	2945	0
315	20240117	152300	832382210	2945	2945	2945	2945	0
316	20240117	152200	832382210	2945	2945	2945	2945	0
317	20240117	152100	832382210	2945	2945	2945	2945	0
318	20240117	152000	832382210	2945	2945	2945	2945	0
319	20240117	151900	832382210	2945	2945	2945	2940	161
320	20240117	151800	831908240	2945	2930	2945	2930	187
321	20240117	151700	831358220	2930	2945	2945	2930	530
322	20240117	151600	829799410	2935	2930	2945	2930	85
323	20240117	151500	829550305	2930	2930	2945	2930	246
324	20240117	151400	828829285	2930	2930	2940	2930	1092
325	20240117	151300	825619585	2930	2930	2940	2930	88
326	20240117	151200	825361690	2930	2940	2940	2930	383
327	20240117	151100	824239480	2930	2935	2940	2930	766
328	20240117	151000	821991655	2925	2925	2935	2925	148
329	20240117	150900	821558445	2935	2925	2940	2925	181
330	20240117	150800	821028470	2940	2940	2940	2940	5
331	20240117	150700	821013770	2940	2925	2940	2925	1325
332	20240117	150600	817138130	2925	2940	2940	2925	7070
333	20240117	150500	796423965	2940	2945	2945	2940	33
334	20240117	150400	796326845	2945	2950	2950	2945	1671
335	20240117	150300	791402190	2945	2950	2950	2945	319
336	20240117	150200	790461310	2950	2950	2950	2950	56
337	20240117	150100	790296110	2950	2950	2950	2940	3
338	20240117	150000	790287270	2940	2945	2950	2940	123
339	20240117	145900	789925330	2950	2940	2950	2940	683
340	20240117	145800	787912835	2940	2940	2940	2940	2268
341	20240117	145700	781244915	2950	2940	2950	2940	201
342	20240117	145600	780653965	2950	2950	2950	2950	76
343	20240117	145500	780429765	2950	2940	2950	2940	1021
344	20240117	145400	777428015	2950	2950	2950	2950	422
345	20240117	145300	776183115	2940	2940	2940	2940	1382
346	20240117	145200	772120035	2940	2940	2940	2940	2
347	20240117	145100	772114155	2940	2940	2940	2940	14
348	20240117	145000	772072995	2940	2940	2940	2940	4
349	20240117	144900	772061235	2940	2930	2940	2930	910
350	20240117	144800	769394835	2940	2940	2940	2940	0
351	20240117	144700	769394835	2940	2920	2940	2920	102
352	20240117	144600	769096960	2920	2930	2930	2920	1022
353	20240117	144500	766109740	2930	2930	2930	2930	3
354	20240117	144400	766100950	2940	2940	2940	2940	1
355	20240117	144300	766098010	2915	2930	2930	2915	2000
356	20240117	144200	760258945	2940	2940	2940	2940	1
357	20240117	144100	760256005	2915	2930	2930	2915	6688
358	20240117	144000	740707375	2930	2930	2935	2930	688
359	20240117	143900	738691530	2940	2940	2940	2940	15
360	20240117	143800	738647430	2940	2930	2940	2930	1571
361	20240117	143700	734044190	2930	2940	2940	2930	422
362	20240117	143600	732807025	2935	2940	2940	2935	819
363	20240117	143500	730402975	2940	2940	2940	2940	8
364	20240117	143400	730379455	2940	2940	2940	2935	805
365	20240117	143300	728016655	2940	2935	2940	2935	1098
366	20240117	143200	724788540	2930	2935	2935	2930	1290
367	20240117	143100	721008795	2930	2935	2935	2930	213
368	20240117	143000	720383660	2940	2940	2940	2940	1
369	20240117	142900	720380720	2945	2945	2945	2935	41
370	20240117	142800	720260185	2945	2945	2945	2930	72
371	20240117	142700	720049150	2945	2945	2945	2930	76
372	20240117	142600	719826330	2945	2945	2945	2945	1
373	20240117	142500	719823385	2930	2935	2935	2930	1597
374	20240117	142400	715141410	2935	2940	2940	2935	2579
375	20240117	142300	707560530	2945	2945	2945	2945	438
376	20240117	142200	706270620	2945	2945	2945	2945	11
377	20240117	142100	706238225	2950	2950	2950	2950	22
378	20240117	142000	706173325	2950	2950	2950	2950	692
379	20240117	141900	704131925	2945	2945	2945	2945	28
380	20240117	141800	704049465	2945	2945	2945	2945	100
381	20240117	141700	703754965	2950	2945	2950	2945	442
382	20240117	141600	702451265	2945	2945	2945	2945	101
383	20240117	141500	702153820	2945	2945	2945	2945	0
384	20240117	141400	702153820	2945	2945	2945	2945	100
385	20240117	141300	701859320	2945	2950	2950	2945	255
386	20240117	141200	701107570	2945	2940	2945	2940	422
387	20240117	141100	699866280	2945	2945	2945	2945	373
388	20240117	141000	698767795	2945	2945	2945	2945	0
389	20240117	140900	698767795	2945	2940	2945	2940	6
390	20240117	140800	698750140	2940	2940	2940	2940	94
391	20240117	140700	698473780	2935	2935	2935	2935	1389
392	20240117	140600	694397065	2935	2945	2945	2935	679
393	20240117	140500	692402475	2945	2950	2950	2945	524
394	20240117	140400	690859235	2950	2950	2950	2950	1
395	20240117	140300	690856285	2950	2950	2950	2950	3
396	20240117	140200	690847435	2950	2950	2950	2950	10
397	20240117	140100	690817935	2950	2950	2950	2950	0
398	20240117	140000	690817935	2950	2950	2950	2950	1
399	20240117	135900	690814985	2955	2950	2955	2925	7130
400	20240117	135800	669909725	2965	2965	2965	2965	0
401	20240117	135700	669909725	2965	2950	2965	2950	2692
402	20240117	135600	661937300	2955	2955	2955	2955	0
403	20240117	135500	661937300	2955	2940	2955	2930	901
404	20240117	135400	659294005	2955	2955	2955	2955	0
405	20240117	135300	659294005	2955	2955	2955	2935	1008
406	20240117	135200	656335445	2955	2955	2955	2955	12
407	20240117	135100	656299985	2955	2955	2955	2955	440
408	20240117	135000	654999785	2955	2940	2955	2940	1078
409	20240117	134900	651820295	2930	2940	2940	2925	5157
410	20240117	134800	636694480	2955	2945	2955	2945	32
411	20240117	134700	636600220	2960	2960	2960	2960	0
412	20240117	134600	636600220	2960	2945	2960	2940	622
413	20240117	134500	634771485	2940	2960	2960	2940	501
414	20240117	134400	633295865	2960	2960	2960	2960	0
415	20240117	134300	633295865	2960	2945	2960	2935	2001
416	20240117	134200	627413685	2960	2955	2960	2945	1210
417	20240117	134100	623845340	2955	2955	2955	2955	0
418	20240117	134000	623845340	2955	2955	2955	2955	18
419	20240117	133900	623792150	2955	2955	2955	2955	100
420	20240117	133800	623496650	2950	2955	2955	2950	947
421	20240117	133700	620702960	2955	2955	2955	2950	157
422	20240117	133600	620239275	2955	2950	2955	2950	149
423	20240117	133500	619799720	2950	2950	2950	2950	0
424	20240117	133400	619799720	2950	2950	2950	2950	497
425	20240117	133300	618333570	2950	2950	2950	2950	0
426	20240117	133200	618333570	2950	2950	2950	2950	300
427	20240117	133100	617448570	2955	2955	2955	2955	106
428	20240117	133000	617135340	2950	2950	2950	2950	1449
429	20240117	132900	612860790	2950	2950	2950	2945	1453
430	20240117	132800	608579390	2950	2950	2950	2945	627
431	20240117	132700	606732440	2950	2960	2960	2950	2499
432	20240117	132600	599360340	2960	2960	2960	2960	2400
433	20240117	132500	592256340	2950	2955	2955	2950	3550
434	20240117	132400	581783590	2960	2960	2960	2950	290
435	20240117	132300	580928050	2950	2955	2965	2950	4061
436	20240117	132200	568933660	2955	2955	2955	2955	92
437	20240117	132100	568661800	2965	2965	2965	2955	947
438	20240117	132000	565859050	2965	2965	2965	2965	60
439	20240117	131900	565681150	2965	2965	2965	2955	1601
440	20240117	131800	560945840	2965	2965	2965	2965	1
441	20240117	131700	560942875	2965	2965	2965	2965	1251
442	20240117	131600	557233660	2970	2970	2970	2970	0
443	20240117	131500	557233660	2970	2960	2970	2955	1371
444	20240117	131400	553179840	2960	2960	2960	2960	34
445	20240117	131300	553079200	2960	2955	2960	2950	301
446	20240117	131200	552190650	2960	2960	2960	2960	0
447	20240117	131100	552190650	2960	2960	2960	2960	43
448	20240117	131000	552063370	2970	2950	2970	2950	200
449	20240117	130900	551471415	2945	2965	2965	2945	6485
450	20240117	130800	532347755	2955	2960	2960	2955	1020
451	20240117	130700	529331230	2970	2960	2970	2960	16
452	20240117	130600	529283860	2955	2970	2970	2955	759
453	20240117	130500	527039075	2960	2960	2960	2960	1
454	20240117	130400	527036115	2970	2960	2970	2960	2065
455	20240117	130300	520903715	2970	2970	2970	2970	5
456	20240117	130200	520888865	2970	2975	2975	2970	110
457	20240117	130100	520562115	2975	2960	2975	2960	502
458	20240117	130000	519076165	2970	2980	2980	2970	45
459	20240117	125900	518942475	2980	2980	2980	2970	3174
460	20240117	125800	509515675	2970	2970	2970	2965	2163
461	20240117	125700	503091680	2970	2970	2970	2970	270
462	20240117	125600	502289780	2970	2970	2970	2970	1
463	20240117	125500	502286810	2965	2970	2970	2965	4
464	20240117	125400	502274940	2960	2960	2960	2960	446
465	20240117	125300	500954780	2955	2960	2960	2955	704
466	20240117	125200	498873940	2970	2970	2970	2970	67
467	20240117	125100	498674950	2970	2970	2970	2970	101
468	20240117	125000	498374980	2955	2980	2980	2955	1286
469	20240117	124900	494569935	2975	2975	2985	2960	10656
470	20240117	124800	462960295	2985	2985	2985	2985	1
471	20240117	124700	462957310	2975	2975	2985	2975	621
472	20240117	124600	461109825	2985	2985	2985	2985	0
473	20240117	124500	461109825	2985	2985	2985	2985	0
474	20240117	124400	461109825	2985	2975	2985	2975	501
475	20240117	124300	459619340	2985	2985	2985	2985	348
476	20240117	124200	458580560	2975	2975	2985	2975	166
477	20240117	124100	458086650	2985	2985	2985	2985	200
478	20240117	124000	457489650	2985	2985	2985	2975	768
479	20240117	123900	455199250	2985	2985	2985	2985	22
480	20240117	123800	455133580	2985	2985	2985	2985	113
481	20240117	123700	454796275	2985	2985	2985	2985	0
482	20240117	123600	454796275	2985	2985	2985	2985	26
483	20240117	123500	454718665	2985	2985	2985	2985	4491
484	20240117	123400	441313030	2985	2980	2985	2980	352
485	20240117	123300	440264065	2985	2980	2985	2980	748
486	20240117	123200	438034970	2980	2980	2980	2980	0
487	20240117	123100	438034970	2980	2980	2980	2980	284
488	20240117	123000	437188650	2985	2980	2985	2980	443
489	20240117	122900	435868435	2980	2965	2980	2965	1122
490	20240117	122800	432531805	2965	2965	2965	2965	1087
491	20240117	122700	429308850	2970	2970	2970	2965	550
492	20240117	122600	427676090	2975	2970	2975	2970	2621
493	20240117	122500	419891500	2975	2970	2975	2970	54
494	20240117	122400	419731000	2975	2975	2975	2975	0
495	20240117	122300	419731000	2975	2975	2975	2975	38
496	20240117	122200	419617950	2975	2975	2975	2970	80
497	20240117	122100	419380230	2975	2975	2980	2975	3506
498	20240117	122000	408949875	2980	2975	2980	2975	490
499	20240117	121900	407492120	2980	2985	2985	2980	47
500	20240117	121800	407352035	2985	2980	2985	2980	1100
501	20240117	121700	404073535	2985	2985	2985	2985	0
502	20240117	121600	404073535	2985	2985	2985	2985	14
503	20240117	121500	404031745	2985	2985	2985	2980	302
504	20240117	121400	403131775	2985	2985	2985	2985	0
505	20240117	121300	403131775	2985	2985	2985	2985	13
506	20240117	121200	403092970	2985	2980	2985	2980	1051
507	20240117	121100	399960985	2985	2985	2985	2985	1782
508	20240117	121000	394641715	2985	2985	2985	2985	5
509	20240117	120900	394626790	2985	2985	2985	2985	0
510	20240117	120800	394626790	2985	2985	2985	2985	1
511	20240117	120700	394623805	2985	2985	2985	2985	0
512	20240117	120600	394623805	2985	2985	2985	2985	0
513	20240117	120500	394623805	2985	2985	2985	2985	0
514	20240117	120400	394623805	2985	2985	2985	2985	0
515	20240117	120300	394623805	2985	2985	2985	2985	0
516	20240117	120200	394623805	2985	2980	2985	2980	2
517	20240117	120100	394617840	2985	2985	2985	2985	100
518	20240117	120000	394319340	2985	2985	2985	2985	0
519	20240117	115900	394319340	2985	2980	2985	2975	408
520	20240117	115800	393103525	2980	2980	2980	2980	323
521	20240117	115700	392140985	2980	2980	2980	2975	16
522	20240117	115600	392093355	2980	2980	2980	2980	9
523	20240117	115500	392066535	2980	2980	2980	2980	1000
524	20240117	115400	389086535	2980	2980	2980	2980	2
525	20240117	115300	389080575	2975	2975	2975	2975	0
526	20240117	115200	389080575	2975	2975	2975	2975	514
527	20240117	115100	387551425	2975	2975	2975	2975	26
528	20240117	115000	387474075	2975	2975	2975	2975	40
529	20240117	114900	387355075	2980	2975	2980	2975	33
530	20240117	114800	387256895	2975	2975	2975	2975	186
531	20240117	114700	386703545	2985	2985	2985	2985	0
532	20240117	114600	386703545	2985	2985	2985	2980	1645
533	20240117	114500	381801435	2985	2980	2985	2980	1116
534	20240117	114400	378475675	2985	2985	2985	2985	37
535	20240117	114300	378365230	2985	2985	2985	2985	103
536	20240117	114200	378057775	2980	2985	2985	2980	12
537	20240117	114100	378021990	2985	2980	2985	2980	148
538	20240117	114000	377580930	2980	2975	2980	2970	1057
539	20240117	113900	374435070	2975	2975	2975	2975	350
540	20240117	113800	373393820	2975	2975	2975	2965	1871
541	20240117	113700	367846235	2970	2975	2975	2970	3005
542	20240117	113600	358920335	2975	2975	2975	2975	24
543	20240117	113500	358848935	2975	2975	2975	2975	3497
544	20240117	113400	348445360	2975	2975	2975	2975	0
545	20240117	113300	348445360	2975	2975	2975	2970	828
546	20240117	113200	345982090	2975	2975	2975	2975	18
547	20240117	113100	345928540	2980	2980	2980	2980	140
548	20240117	113000	345511340	2985	2985	2985	2985	10
549	20240117	112900	345481490	2985	2975	2985	2975	16
550	20240117	112800	345433870	2975	2975	2975	2975	580
551	20240117	112700	343708370	2975	2975	2975	2970	2698
552	20240117	112600	335684420	2975	2985	2985	2975	5990
553	20240117	112500	317835315	2985	2985	2985	2985	519
554	20240117	112400	316286100	2990	2990	2990	2990	0
555	20240117	112300	316286100	2990	2985	2990	2980	1532
556	20240117	112200	311715465	2985	2985	2990	2985	1215
557	20240117	112100	308088590	2990	2990	2990	2990	10
558	20240117	112000	308058690	2990	2990	2990	2990	67
559	20240117	111900	307858360	2990	2990	2990	2990	0
560	20240117	111800	307858360	2990	2990	2990	2990	102
561	20240117	111700	307553380	2990	2990	2990	2990	1000
562	20240117	111600	304563380	2990	2990	2990	2990	2
563	20240117	111500	304557400	2990	2990	2990	2990	0
564	20240117	111400	304557400	2990	2990	2990	2990	1
565	20240117	111300	304554410	2985	2985	2985	2985	0
566	20240117	111200	304554410	2985	2985	2985	2985	3
567	20240117	111100	304545455	2985	2985	2985	2985	100
568	20240117	111000	304246955	2985	2985	2985	2985	123
569	20240117	110900	303879800	2985	2990	2990	2985	9
570	20240117	110800	303852930	2985	2985	2985	2985	1015
571	20240117	110700	300823155	2990	2990	2990	2990	0
572	20240117	110600	300823155	2990	2990	2990	2990	61
573	20240117	110500	300640765	2990	2990	2990	2990	61
574	20240117	110400	300458375	2990	2990	2990	2990	264
575	20240117	110300	299669015	2990	2990	2990	2990	0
576	20240117	110200	299669015	2990	2990	2990	2990	131
577	20240117	110100	299277325	2995	2985	2995	2985	16
578	20240117	110000	299229530	2995	2995	2995	2980	7379
579	20240117	105900	277210820	2995	2995	2995	2995	0
580	20240117	105800	277210820	2995	2995	2995	2990	2169
581	20240117	105700	270720440	2995	2995	2995	2995	0
582	20240117	105600	270720440	2995	2995	2995	2995	0
583	20240117	105500	270720440	2995	2995	2995	2995	0
584	20240117	105400	270720440	2995	2995	2995	2995	0
585	20240117	105300	270720440	2995	2995	2995	2995	12
586	20240117	105200	270684500	2990	2990	2990	2990	0
587	20240117	105100	270684500	2990	3000	3000	2990	1603
588	20240117	105000	265890765	2995	2995	2995	2995	387
589	20240117	104900	264731700	2995	2995	2995	2995	0
590	20240117	104800	264731700	2995	2995	2995	2995	679
591	20240117	104700	262698095	2995	3000	3000	2995	104
592	20240117	104600	262386610	2995	2995	3000	2990	2661
593	20240117	104500	254429455	2995	2995	2995	2995	0
594	20240117	104400	254429455	2995	2995	2995	2995	179
595	20240117	104300	253893350	2995	2990	2995	2990	460
596	20240117	104200	252515950	2995	2995	2995	2995	25
597	20240117	104100	252441075	2995	2995	2995	2995	1
598	20240117	104000	252438080	2990	2995	2995	2990	2
599	20240117	103900	252432095	2990	2990	2990	2990	500
600	20240117	103800	250937095	2990	3000	3000	2990	171
601	20240117	103700	250425795	2990	2995	2995	2990	1000
602	20240117	103600	247432675	3000	3000	3000	3000	0
603	20240117	103500	247432675	3000	3000	3000	3000	2310
604	20240117	103400	240502675	3000	3000	3000	3000	20
605	20240117	103300	240442675	3000	3000	3000	3000	11
606	20240117	103200	240409675	3000	3000	3000	3000	305
607	20240117	103100	239494675	2995	2995	2995	2995	27
608	20240117	103000	239413810	3000	3000	3000	3000	0
609	20240117	102900	239413810	3000	3000	3000	3000	33
610	20240117	102800	239314810	2995	2995	3000	2995	659
611	20240117	102700	237341100	3000	3000	3000	3000	200
612	20240117	102600	236741100	2995	2995	2995	2995	50
613	20240117	102500	236591350	3000	3000	3000	2990	63
614	20240117	102400	236402560	3000	2990	3000	2985	1118
615	20240117	102300	233050420	2990	2990	2990	2990	868
616	20240117	102200	230455100	2990	3000	3000	2990	133
617	20240117	102100	230057420	2990	2990	2990	2990	224
618	20240117	102000	229387660	2990	2990	2990	2985	2740
619	20240117	101900	221202655	3000	3000	3000	2985	1510
620	20240117	101800	216689610	2990	2995	3000	2990	2127
621	20240117	101700	210324180	2995	2995	2995	2990	774
622	20240117	101600	208009525	2995	2995	2995	2995	177
623	20240117	101500	207479410	2995	2995	2995	2990	363
624	20240117	101400	206392660	2990	2985	2990	2985	367
625	20240117	101300	205295365	2985	2995	2995	2985	3527
626	20240117	101200	194750895	2995	2995	2995	2995	1354
627	20240117	101100	190695665	2990	2995	2995	2990	425
628	20240117	101000	189424290	2990	2995	2995	2990	2466
629	20240117	100900	182049435	2995	2995	2995	2995	3684
630	20240117	100800	171015855	3000	3000	3000	3000	1833
631	20240117	100700	165516855	3000	3000	3005	3000	343
632	20240117	100600	164487355	3010	3005	3010	3005	120
633	20240117	100500	164126255	3010	3005	3010	3000	1336
634	20240117	100400	160118200	3010	3000	3010	3000	250
635	20240117	100300	159368115	3000	3010	3010	3000	271
636	20240117	100200	158553685	3010	3010	3010	3000	554
637	20240117	100100	156889145	3010	3010	3010	3010	1
638	20240117	100000	156886135	3010	3000	3010	3000	360
639	20240117	095900	155806125	3000	3000	3010	3000	487
640	20240117	095800	154344125	3000	3000	3005	3000	3217
641	20240117	095700	144691675	3000	3000	3005	3000	3198
642	20240117	095600	135096845	3000	3000	3010	3000	1607
643	20240117	095500	130275695	3005	3010	3010	3005	1878
644	20240117	095400	124632130	3010	3005	3010	3005	43
645	20240117	095300	124502760	3005	3010	3010	3005	896
646	20240117	095200	121805825	3010	3015	3015	3010	7
647	20240117	095100	121784745	3010	3015	3015	3010	457
648	20240117	095000	120409165	3015	3010	3015	3010	696
649	20240117	094900	118314155	3005	3010	3010	3005	1149
650	20240117	094800	114855825	3015	3015	3015	3015	1503
651	20240117	094700	110324280	3010	3020	3020	3010	102
652	20240117	094600	110016255	3020	3020	3020	3020	5
653	20240117	094500	110001155	3020	3010	3020	3005	1050
654	20240117	094400	106844655	3010	3010	3010	3010	985
655	20240117	094300	103879805	3010	3010	3010	3010	10
656	20240117	094200	103849705	3010	3010	3010	3010	617
657	20240117	094100	101992535	3010	3020	3020	3010	151
658	20240117	094000	101537025	3020	3005	3020	3005	448
659	20240117	093900	100188830	3005	3010	3010	3005	1591
660	20240117	093800	95406005	3010	3010	3010	3010	421
661	20240117	093700	94138795	3015	3015	3015	3000	7915
662	20240117	093600	70316860	3025	3025	3025	3015	1389
663	20240117	093500	66128680	3015	3025	3025	3015	2060
664	20240117	093400	59905385	3025	3025	3025	3025	0
665	20240117	093300	59905385	3025	3025	3025	3025	849
666	20240117	093200	57337160	3025	3030	3030	3025	275
667	20240117	093100	56505160	3030	3035	3035	3030	6
668	20240117	093000	56486975	3025	3040	3040	3025	5
669	20240117	092900	56471790	3025	3040	3040	3025	3
670	20240117	092800	56462685	3040	3040	3040	3040	0
671	20240117	092700	56462685	3040	3025	3040	3025	58
672	20240117	092600	56286660	3025	3025	3035	3025	160
673	20240117	092500	55802650	3025	3035	3040	3025	652
674	20240117	092400	53824320	3035	3035	3035	3015	667
675	20240117	092300	51811045	3040	3040	3040	3040	0
676	20240117	092200	51811045	3040	3040	3040	3040	0
677	20240117	092100	51811045	3040	3030	3040	3025	13
678	20240117	092000	51771655	3030	3040	3040	3020	2835
679	20240117	091900	43198035	3020	3030	3040	3020	3364
680	20240117	091800	33015140	3035	3040	3040	3035	202
681	20240117	091700	32401970	3040	3040	3040	3040	125
682	20240117	091600	32021970	3040	3040	3040	3040	2
683	20240117	091500	32015890	3040	3040	3040	3040	50
684	20240117	091400	31863890	3040	3030	3040	3030	358
685	20240117	091300	30778990	3030	3035	3035	3025	269
686	20240117	091200	29964365	3035	3035	3035	3035	2327
687	20240117	091100	22901920	3040	3040	3050	3040	54
688	20240117	091000	22737750	3040	3040	3060	3040	518
689	20240117	090900	21162500	3060	3045	3060	3035	2718
690	20240117	090800	12905195	3045	3060	3060	3040	349
691	20240117	090700	11843225	3060	3060	3060	3060	3
692	20240117	090600	11834045	3065	3060	3070	3060	429
693	20240117	090500	10521135	3060	3060	3060	3040	1345
694	20240117	090400	6430270	3050	3070	3070	3050	648
695	20240117	090300	4446810	3050	3050	3050	3050	5
696	20240117	090200	4431560	3070	3050	3070	3040	623
697	20240117	090100	2534485	3045	3040	3045	3040	693
698	20240117	090000	425600	3040	3040	3040	3040	40