KissMeData/095700/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	200500	1798898470	8890	8890	8890	8890	2069
3	20240118	200400	1798898470	8890	8890	8890	8890	0
4	20240118	200300	1798898470	8890	8890	8890	8890	0
5	20240118	200200	1798898470	8890	8890	8890	8890	0
6	20240118	200100	1798898470	8890	8890	8890	8890	0
7	20240118	200000	1798898470	8890	8890	8890	8890	0
8	20240118	195900	1798898470	8890	8890	8890	8890	0
9	20240118	195800	1798898470	8890	8890	8890	8890	0
10	20240118	195700	1798898470	8890	8890	8890	8890	0
11	20240118	195600	1798898470	8890	8890	8890	8890	0
12	20240118	195500	1798898470	8890	8890	8890	8890	0
13	20240118	195400	1798898470	8890	8890	8890	8890	0
14	20240118	195300	1798898470	8890	8890	8890	8890	0
15	20240118	195200	1798898470	8890	8890	8890	8890	0
16	20240118	195100	1798898470	8890	8890	8890	8890	0
17	20240118	195000	1798898470	8890	8890	8890	8890	0
18	20240118	194900	1798898470	8890	8890	8890	8890	0
19	20240118	194800	1798898470	8890	8890	8890	8890	0
20	20240118	194700	1798898470	8890	8890	8890	8890	0
21	20240118	194600	1798898470	8890	8890	8890	8890	0
22	20240118	194500	1798898470	8890	8890	8890	8890	0
23	20240118	194400	1798898470	8890	8890	8890	8890	0
24	20240118	194300	1798898470	8890	8890	8890	8890	0
25	20240118	194200	1798898470	8890	8890	8890	8890	0
26	20240118	194100	1798898470	8890	8890	8890	8890	0
27	20240118	194000	1798898470	8890	8890	8890	8890	0
28	20240118	193900	1798898470	8890	8890	8890	8890	0
29	20240118	193800	1798898470	8890	8890	8890	8890	0
30	20240118	193700	1798898470	8890	8890	8890	8890	0
31	20240118	193600	1798898470	8890	8890	8890	8890	0
32	20240118	193500	1798898470	8890	8890	8890	8890	2069
33	20240118	193400	1798898470	8890	8890	8890	8890	0
34	20240118	193300	1798898470	8890	8890	8890	8890	0
35	20240118	193200	1798898470	8890	8890	8890	8890	0
36	20240118	193100	1798898470	8890	8890	8890	8890	0
37	20240118	193000	1798898470	8890	8890	8890	8890	0
38	20240118	192900	1798898470	8890	8890	8890	8890	0
39	20240118	192800	1798898470	8890	8890	8890	8890	0
40	20240118	192700	1798898470	8890	8890	8890	8890	0
41	20240118	192600	1798898470	8890	8890	8890	8890	0
42	20240118	192500	1798898470	8890	8890	8890	8890	0
43	20240118	192400	1798898470	8890	8890	8890	8890	0
44	20240118	192300	1798898470	8890	8890	8890	8890	0
45	20240118	192200	1798898470	8890	8890	8890	8890	0
46	20240118	192100	1798898470	8890	8890	8890	8890	0
47	20240118	192000	1798898470	8890	8890	8890	8890	0
48	20240118	191900	1798898470	8890	8890	8890	8890	0
49	20240118	191800	1798898470	8890	8890	8890	8890	0
50	20240118	191700	1798898470	8890	8890	8890	8890	0
51	20240118	191600	1798898470	8890	8890	8890	8890	0
52	20240118	191500	1798898470	8890	8890	8890	8890	0
53	20240118	191400	1798898470	8890	8890	8890	8890	0
54	20240118	191300	1798898470	8890	8890	8890	8890	0
55	20240118	191200	1798898470	8890	8890	8890	8890	0
56	20240118	191100	1798898470	8890	8890	8890	8890	0
57	20240118	191000	1798898470	8890	8890	8890	8890	0
58	20240118	190900	1798898470	8890	8890	8890	8890	0
59	20240118	190800	1798898470	8890	8890	8890	8890	0
60	20240118	190700	1798898470	8890	8890	8890	8890	0
61	20240118	190600	1798898470	8890	8890	8890	8890	0
62	20240118	190500	1798898470	8890	8890	8890	8890	2069
63	20240118	190400	1798898470	8890	8890	8890	8890	0
64	20240118	190300	1798898470	8890	8890	8890	8890	0
65	20240118	190200	1798898470	8890	8890	8890	8890	0
66	20240118	190100	1798898470	8890	8890	8890	8890	0
67	20240118	190000	1798898470	8890	8890	8890	8890	0
68	20240118	185900	1798898470	8890	8890	8890	8890	0
69	20240118	185800	1798898470	8890	8890	8890	8890	0
70	20240118	185700	1798898470	8890	8890	8890	8890	0
71	20240118	185600	1798898470	8890	8890	8890	8890	0
72	20240118	185500	1798898470	8890	8890	8890	8890	0
73	20240118	185400	1798898470	8890	8890	8890	8890	0
74	20240118	185300	1798898470	8890	8890	8890	8890	0
75	20240118	185200	1798898470	8890	8890	8890	8890	0
76	20240118	185100	1798898470	8890	8890	8890	8890	0
77	20240118	185000	1798898470	8890	8890	8890	8890	0
78	20240118	184900	1798898470	8890	8890	8890	8890	0
79	20240118	184800	1798898470	8890	8890	8890	8890	0
80	20240118	184700	1798898470	8890	8890	8890	8890	0
81	20240118	184600	1798898470	8890	8890	8890	8890	0
82	20240118	184500	1798898470	8890	8890	8890	8890	0
83	20240118	184400	1798898470	8890	8890	8890	8890	0
84	20240118	184300	1798898470	8890	8890	8890	8890	0
85	20240118	184200	1798898470	8890	8890	8890	8890	0
86	20240118	184100	1798898470	8890	8890	8890	8890	0
87	20240118	184000	1798898470	8890	8890	8890	8890	0
88	20240118	183900	1798898470	8890	8890	8890	8890	0
89	20240118	183800	1798898470	8890	8890	8890	8890	0
90	20240118	183700	1798898470	8890	8890	8890	8890	0
91	20240118	183600	1798898470	8890	8890	8890	8890	0
92	20240118	183500	1798898470	8890	8890	8890	8890	2069
93	20240118	183400	1798898470	8890	8890	8890	8890	0
94	20240118	183300	1798898470	8890	8890	8890	8890	0
95	20240118	183200	1798898470	8890	8890	8890	8890	0
96	20240118	183100	1798898470	8890	8890	8890	8890	0
97	20240118	183000	1798898470	8890	8890	8890	8890	0
98	20240118	182900	1798898470	8890	8890	8890	8890	0
99	20240118	182800	1798898470	8890	8890	8890	8890	0
100	20240118	182700	1798898470	8890	8890	8890	8890	0
101	20240118	182600	1798898470	8890	8890	8890	8890	0
102	20240118	182500	1798898470	8890	8890	8890	8890	0
103	20240118	182400	1798898470	8890	8890	8890	8890	0
104	20240118	182300	1798898470	8890	8890	8890	8890	0
105	20240118	182200	1798898470	8890	8890	8890	8890	0
106	20240118	182100	1798898470	8890	8890	8890	8890	0
107	20240118	182000	1798898470	8890	8890	8890	8890	0
108	20240118	181900	1798898470	8890	8890	8890	8890	0
109	20240118	181800	1798898470	8890	8890	8890	8890	0
110	20240118	181700	1798898470	8890	8890	8890	8890	0
111	20240118	181600	1798898470	8890	8890	8890	8890	0
112	20240118	181500	1798898470	8890	8890	8890	8890	0
113	20240118	181400	1798898470	8890	8890	8890	8890	0
114	20240118	181300	1798898470	8890	8890	8890	8890	0
115	20240118	181200	1798898470	8890	8890	8890	8890	0
116	20240118	181100	1798898470	8890	8890	8890	8890	0
117	20240118	181000	1798898470	8890	8890	8890	8890	0
118	20240118	180900	1798898470	8890	8890	8890	8890	0
119	20240118	180800	1798898470	8890	8890	8890	8890	0
120	20240118	180700	1798898470	8890	8890	8890	8890	0
121	20240118	180600	1798898470	8890	8890	8890	8890	0
122	20240118	180500	1798898470	8890	8890	8890	8890	2069
123	20240118	180400	1798898470	8890	8890	8890	8890	0
124	20240118	180300	1798898470	8890	8890	8890	8890	0
125	20240118	180200	1798898470	8890	8890	8890	8890	0
126	20240118	180100	1798898470	8890	8890	8890	8890	0
127	20240118	180000	1798898470	8890	8890	8890	8890	0
128	20240118	175900	1798898470	8890	8890	8890	8890	0
129	20240118	175800	1798898470	8890	8890	8890	8890	0
130	20240118	175700	1798898470	8890	8890	8890	8890	0
131	20240118	175600	1798898470	8890	8890	8890	8890	0
132	20240118	175500	1798898470	8890	8890	8890	8890	0
133	20240118	175400	1798898470	8890	8890	8890	8890	0
134	20240118	175300	1798898470	8890	8890	8890	8890	0
135	20240118	175200	1798898470	8890	8890	8890	8890	0
136	20240118	175100	1798898470	8890	8890	8890	8890	0
137	20240118	175000	1798898470	8890	8890	8890	8890	0
138	20240118	174900	1798898470	8890	8890	8890	8890	0
139	20240118	174800	1798898470	8890	8890	8890	8890	0
140	20240118	174700	1798898470	8890	8890	8890	8890	0
141	20240118	174600	1798898470	8890	8890	8890	8890	0
142	20240118	174500	1798898470	8890	8890	8890	8890	0
143	20240118	174400	1798898470	8890	8890	8890	8890	0
144	20240118	174300	1798898470	8890	8890	8890	8890	0
145	20240118	174200	1798898470	8890	8890	8890	8890	0
146	20240118	174100	1798898470	8890	8890	8890	8890	0
147	20240118	174000	1798898470	8890	8890	8890	8890	0
148	20240118	173900	1798898470	8890	8890	8890	8890	0
149	20240118	173800	1798898470	8890	8890	8890	8890	0
150	20240118	173700	1798898470	8890	8890	8890	8890	0
151	20240118	173600	1798898470	8890	8890	8890	8890	0
152	20240118	173500	1798898470	8890	8890	8890	8890	2069
153	20240118	173400	1798898470	8890	8890	8890	8890	0
154	20240118	173300	1798898470	8890	8890	8890	8890	0
155	20240118	173200	1798898470	8890	8890	8890	8890	0
156	20240118	173100	1798898470	8890	8890	8890	8890	0
157	20240118	173000	1798898470	8890	8890	8890	8890	0
158	20240118	172900	1798898470	8890	8890	8890	8890	0
159	20240118	172800	1798898470	8890	8890	8890	8890	0
160	20240118	172700	1798898470	8890	8890	8890	8890	0
161	20240118	172600	1798898470	8890	8890	8890	8890	0
162	20240118	172500	1798898470	8890	8890	8890	8890	0
163	20240118	172400	1798898470	8890	8890	8890	8890	0
164	20240118	172300	1798898470	8890	8890	8890	8890	0
165	20240118	172200	1798898470	8890	8890	8890	8890	0
166	20240118	172100	1798898470	8890	8890	8890	8890	0
167	20240118	172000	1798898470	8890	8890	8890	8890	0
168	20240118	171900	1798898470	8890	8890	8890	8890	0
169	20240118	171800	1798898470	8890	8890	8890	8890	0
170	20240118	171700	1798898470	8890	8890	8890	8890	0
171	20240118	171600	1798898470	8890	8890	8890	8890	0
172	20240118	171500	1798898470	8890	8890	8890	8890	0
173	20240118	171400	1798898470	8890	8890	8890	8890	0
174	20240118	171300	1798898470	8890	8890	8890	8890	0
175	20240118	171200	1798898470	8890	8890	8890	8890	0
176	20240118	171100	1798898470	8890	8890	8890	8890	0
177	20240118	171000	1798898470	8890	8890	8890	8890	0
178	20240118	170900	1798898470	8890	8890	8890	8890	0
179	20240118	170800	1798898470	8890	8890	8890	8890	0
180	20240118	170700	1798898470	8890	8890	8890	8890	0
181	20240118	170600	1798898470	8890	8890	8890	8890	0
182	20240118	170500	1798898470	8890	8890	8890	8890	2069
183	20240118	170400	1798898470	8890	8890	8890	8890	0
184	20240118	170300	1798898470	8890	8890	8890	8890	0
185	20240118	170200	1798898470	8890	8890	8890	8890	0
186	20240118	170100	1798898470	8890	8890	8890	8890	0
187	20240118	170000	1798898470	8890	8890	8890	8890	0
188	20240118	165900	1798898470	8890	8890	8890	8890	0
189	20240118	165800	1798898470	8890	8890	8890	8890	0
190	20240118	165700	1798898470	8890	8890	8890	8890	0
191	20240118	165600	1798898470	8890	8890	8890	8890	0
192	20240118	165500	1798898470	8890	8890	8890	8890	0
193	20240118	165400	1798898470	8890	8890	8890	8890	0
194	20240118	165300	1798898470	8890	8890	8890	8890	0
195	20240118	165200	1798898470	8890	8890	8890	8890	0
196	20240118	165100	1798898470	8890	8890	8890	8890	0
197	20240118	165000	1798898470	8890	8890	8890	8890	0
198	20240118	164900	1798898470	8890	8890	8890	8890	0
199	20240118	164800	1798898470	8890	8890	8890	8890	0
200	20240118	164700	1798898470	8890	8890	8890	8890	0
201	20240118	164600	1798898470	8890	8890	8890	8890	0
202	20240118	164500	1798898470	8890	8890	8890	8890	0
203	20240118	164400	1798898470	8890	8890	8890	8890	0
204	20240118	164300	1798898470	8890	8890	8890	8890	0
205	20240118	164200	1798898470	8890	8890	8890	8890	0
206	20240118	164100	1798898470	8890	8890	8890	8890	0
207	20240118	164000	1798898470	8890	8890	8890	8890	0
208	20240118	163900	1798898470	8890	8890	8890	8890	0
209	20240118	163800	1798898470	8890	8890	8890	8890	0
210	20240118	163700	1798898470	8890	8890	8890	8890	0
211	20240118	163600	1798898470	8890	8890	8890	8890	0
212	20240118	163500	1798898470	8890	8890	8890	8890	2069
213	20240118	163400	1798898470	8890	8890	8890	8890	0
214	20240118	163300	1798898470	8890	8890	8890	8890	0
215	20240118	163200	1798898470	8890	8890	8890	8890	0
216	20240118	163100	1798898470	8890	8890	8890	8890	0
217	20240118	163000	1798898470	8890	8890	8890	8890	0
218	20240118	162900	1798898470	8890	8890	8890	8890	0
219	20240118	162800	1798898470	8890	8890	8890	8890	0
220	20240118	162700	1798898470	8890	8890	8890	8890	0
221	20240118	162600	1798898470	8890	8890	8890	8890	0
222	20240118	162500	1798898470	8890	8890	8890	8890	0
223	20240118	162400	1798898470	8890	8890	8890	8890	0
224	20240118	162300	1798898470	8890	8890	8890	8890	0
225	20240118	162200	1798898470	8890	8890	8890	8890	0
226	20240118	162100	1798898470	8890	8890	8890	8890	0
227	20240118	162000	1798898470	8890	8890	8890	8890	0
228	20240118	161900	1798898470	8890	8890	8890	8890	0
229	20240118	161800	1798898470	8890	8890	8890	8890	0
230	20240118	161700	1798898470	8890	8890	8890	8890	0
231	20240118	161600	1798898470	8890	8890	8890	8890	0
232	20240118	161500	1798898470	8890	8890	8890	8890	0
233	20240118	161400	1798898470	8890	8890	8890	8890	0
234	20240118	161300	1798898470	8890	8890	8890	8890	0
235	20240118	161200	1798898470	8890	8890	8890	8890	0
236	20240118	161100	1798898470	8890	8890	8890	8890	0
237	20240118	161000	1798898470	8890	8890	8890	8890	0
238	20240118	160900	1798898470	8890	8890	8890	8890	0
239	20240118	160800	1798898470	8890	8890	8890	8890	0
240	20240118	160700	1798898470	8890	8890	8890	8890	0
241	20240118	160600	1798898470	8890	8890	8890	8890	0
242	20240118	160500	1798898470	8890	8890	8890	8890	2069
243	20240118	160400	1798898470	8890	8890	8890	8890	0
244	20240118	160300	1798898470	8890	8890	8890	8890	0
245	20240118	160200	1798898470	8890	8890	8890	8890	0
246	20240118	160100	1798898470	8890	8890	8890	8890	0
247	20240118	160000	1798898470	8890	8890	8890	8890	0
248	20240118	155900	1798898470	8890	8890	8890	8890	0
249	20240118	155800	1798898470	8890	8890	8890	8890	0
250	20240118	155700	1798898470	8890	8890	8890	8890	0
251	20240118	155600	1798898470	8890	8890	8890	8890	0
252	20240118	155500	1798898470	8890	8890	8890	8890	0
253	20240118	155400	1798898470	8890	8890	8890	8890	0
254	20240118	155300	1798898470	8890	8890	8890	8890	0
255	20240118	155200	1798898470	8890	8890	8890	8890	0
256	20240118	155100	1798898470	8890	8890	8890	8890	0
257	20240118	155000	1798898470	8890	8890	8890	8890	0
258	20240118	154900	1798898470	8890	8890	8890	8890	0
259	20240118	154800	1798898470	8890	8890	8890	8890	0
260	20240118	154700	1798898470	8890	8890	8890	8890	0
261	20240118	154600	1798898470	8890	8890	8890	8890	0
262	20240118	154500	1798898470	8890	8890	8890	8890	0
263	20240118	154400	1798898470	8890	8890	8890	8890	0
264	20240118	154300	1798898470	8890	8890	8890	8890	0
265	20240118	154200	1798898470	8890	8890	8890	8890	0
266	20240118	154100	1798898470	8890	8890	8890	8890	0
267	20240118	154000	1798898470	8890	8890	8890	8890	0
268	20240118	153900	1798898470	8890	8890	8890	8890	0
269	20240118	153800	1798898470	8890	8890	8890	8890	0
270	20240118	153700	1798898470	8890	8890	8890	8890	0
271	20240118	153600	1798898470	8890	8890	8890	8890	0
272	20240118	153500	1798898470	8890	8890	8890	8890	2069
273	20240118	153400	1798898470	8890	8890	8890	8890	0
274	20240118	153300	1798898470	8890	8890	8890	8890	0
275	20240118	153200	1798898470	8890	8890	8890	8890	0
276	20240118	153100	1798898470	8890	8890	8890	8890	0
277	20240118	153000	1798898470	8890	8890	8890	8890	2069
278	20240118	152900	1780505060	8920	8920	8920	8920	0
279	20240118	152800	1780505060	8920	8920	8920	8920	0
280	20240118	152700	1780505060	8920	8920	8920	8920	0
281	20240118	152600	1780505060	8920	8920	8920	8920	0
282	20240118	152500	1780505060	8920	8920	8920	8920	0
283	20240118	152400	1780505060	8920	8920	8920	8920	0
284	20240118	152300	1780505060	8920	8920	8920	8920	0
285	20240118	152200	1780505060	8920	8920	8920	8920	0
286	20240118	152100	1780505060	8920	8920	8920	8920	0
287	20240118	152000	1780505060	8920	8920	8920	8920	0
288	20240118	151900	1780505060	8920	8920	8920	8910	225
289	20240118	151800	1778498980	8910	8910	8920	8900	775
290	20240118	151700	1771594320	8910	8920	8920	8910	7
291	20240118	151600	1771531910	8920	8920	8920	8920	22
292	20240118	151500	1771335670	8950	8920	8970	8920	560
293	20240118	151400	1766338720	8910	8920	8920	8910	193
294	20240118	151300	1764617170	8930	8930	8930	8930	5
295	20240118	151200	1764572520	8930	8910	8970	8910	2126
296	20240118	151100	1745573150	8920	8920	8920	8920	48
297	20240118	151000	1745144990	8920	8910	8920	8910	505
298	20240118	150900	1740644710	8910	8910	8910	8900	111
299	20240118	150800	1739656700	8920	8920	8920	8920	0
300	20240118	150700	1739656700	8920	8900	8920	8900	69
301	20240118	150600	1739042560	8890	8900	8900	8890	200
302	20240118	150500	1737263560	8900	8910	8910	8900	141
303	20240118	150400	1736007990	8920	8920	8920	8920	161
304	20240118	150300	1734571870	8910	8920	8920	8890	146
305	20240118	150200	1733271890	8910	8910	8910	8910	0
306	20240118	150100	1733271890	8910	8910	8910	8910	23
307	20240118	150000	1733066960	8900	8920	8920	8900	928
308	20240118	145900	1724799850	8920	8920	8920	8920	66
309	20240118	145800	1724211130	8920	8920	8920	8920	1
310	20240118	145700	1724202210	8920	8920	8920	8920	200
311	20240118	145600	1722418210	8920	8920	8920	8910	23
312	20240118	145500	1722213260	8920	8920	8920	8920	80
313	20240118	145400	1721499660	8920	8920	8920	8920	12
314	20240118	145300	1721392620	8920	8900	8920	8900	273
315	20240118	145200	1718961120	8900	8910	8910	8880	1745
316	20240118	145100	1703444780	8920	8920	8920	8920	101
317	20240118	145000	1702543860	8920	8900	8920	8900	509
318	20240118	144900	1698009710	8890	8910	8910	8880	3988
319	20240118	144800	1662571270	8910	8890	8910	8890	899
320	20240118	144700	1654574870	8900	8910	8910	8900	924
321	20240118	144600	1646350270	8910	8910	8910	8910	138
322	20240118	144500	1645120690	8910	8900	8910	8900	74
323	20240118	144400	1644461950	8900	8900	8900	8900	0
324	20240118	144300	1644461950	8900	8900	8900	8900	5
325	20240118	144200	1644417450	8900	8930	8930	8900	518
326	20240118	144100	1639802660	8930	8920	8930	8920	204
327	20240118	144000	1637982930	8930	8930	8930	8930	7
328	20240118	143900	1637920420	8930	8910	8930	8890	1600
329	20240118	143800	1623668150	8910	8910	8910	8910	20
330	20240118	143700	1623489950	8900	8900	8900	8900	734
331	20240118	143600	1616957350	8900	8900	8900	8900	0
332	20240118	143500	1616957350	8900	8900	8900	8900	16
333	20240118	143400	1616814950	8900	8890	8900	8890	105
334	20240118	143300	1615880500	8900	8900	8900	8890	2562
335	20240118	143200	1593080990	8900	8910	8910	8900	875
336	20240118	143100	1585293390	8910	8910	8910	8910	0
337	20240118	143000	1585293390	8910	8900	8910	8900	60
338	20240118	142900	1584758890	8900	8910	8910	8900	11
339	20240118	142800	1584660980	8910	8910	8920	8910	331
340	20240118	142700	1581711760	8920	8910	8920	8900	119
341	20240118	142600	1580651850	8900	8910	8910	8900	151
342	20240118	142500	1579307240	8910	8910	8910	8910	381
343	20240118	142400	1575912530	8930	8930	8930	8930	1
344	20240118	142300	1575903600	8910	8910	8910	8910	52
345	20240118	142200	1575440280	8910	8910	8910	8910	59
346	20240118	142100	1574914590	8910	8910	8910	8910	2
347	20240118	142000	1574896770	8910	8910	8910	8910	267
348	20240118	141900	1572517800	8910	8910	8910	8910	1
349	20240118	141800	1572508890	8910	8900	8910	8900	188
350	20240118	141700	1570835180	8910	8900	8920	8900	288
351	20240118	141600	1568269100	8900	8910	8910	8900	505
352	20240118	141500	1563770270	8910	8930	8930	8910	115
353	20240118	141400	1562745160	8930	8930	8930	8930	2
354	20240118	141300	1562727300	8930	8930	8930	8930	15
355	20240118	141200	1562593350	8930	8910	8930	8910	9
356	20240118	141100	1562513140	8910	8910	8910	8910	111
357	20240118	141000	1561524130	8930	8930	8930	8930	2
358	20240118	140900	1561506270	8910	8910	8910	8890	657
359	20240118	140800	1555663320	8900	8890	8920	8890	434
360	20240118	140700	1551801080	8890	8880	8890	8880	264
361	20240118	140600	1549456690	8860	8880	8880	8860	297
362	20240118	140500	1546822520	8880	8880	8890	8880	349
363	20240118	140400	1543723310	8880	8890	8890	8870	171
364	20240118	140300	1542206130	8890	8900	8900	8860	415
365	20240118	140200	1538526060	8890	8890	8890	8890	92
366	20240118	140100	1537708180	8890	8860	8890	8860	1079
367	20240118	140000	1528133070	8870	8870	8870	8870	259
368	20240118	135900	1525835740	8870	8850	8870	8850	1114
369	20240118	135800	1515971510	8860	8870	8870	8850	606
370	20240118	135700	1510599910	8860	8860	8860	8850	1670
371	20240118	135600	1495811670	8860	8860	8870	8840	861
372	20240118	135500	1488187780	8860	8860	8870	8850	278
373	20240118	135400	1485725000	8840	8890	8890	8840	6888
374	20240118	135300	1424658630	8900	8890	8900	8880	759
375	20240118	135200	1417916210	8890	8900	8900	8890	920
376	20240118	135100	1409735020	8890	8910	8910	8890	1914
377	20240118	135000	1392699770	8910	8910	8920	8910	574
378	20240118	134900	1387581450	8910	8910	8910	8900	234
379	20240118	134800	1385496940	8920	8910	8920	8910	133
380	20240118	134700	1384311890	8910	8900	8910	8890	1962
381	20240118	134600	1366851150	8900	8920	8920	8900	1633
382	20240118	134500	1352310740	8920	8930	8930	8920	46
383	20240118	134400	1351900360	8930	8910	8930	8910	274
384	20240118	134300	1349457110	8910	8930	8930	8900	1895
385	20240118	134200	1332567740	8930	8930	8930	8910	2879
386	20240118	134100	1306909790	8930	8930	8930	8920	2477
387	20240118	134000	1284811710	8930	8930	8930	8920	237
388	20240118	133900	1282695350	8930	8930	8930	8930	12
389	20240118	133800	1282588190	8930	8940	8940	8930	1856
390	20240118	133700	1266014100	8940	8950	8960	8940	1386
391	20240118	133600	1253621140	8950	8960	8970	8950	1424
392	20240118	133500	1240875530	8960	8970	8970	8960	697
393	20240118	133400	1234630030	8980	8970	8980	8970	2
394	20240118	133300	1234612080	8970	8970	8980	8960	335
395	20240118	133200	1231609010	8970	8960	8970	8960	203
396	20240118	133100	1229789940	8960	8970	8970	8960	102
397	20240118	133000	1228875830	8960	8970	8970	8960	167
398	20240118	132900	1227379470	8960	8950	8980	8950	750
399	20240118	132800	1220664250	8950	8960	8960	8940	944
400	20240118	132700	1212222600	8950	8960	8970	8950	3800
401	20240118	132600	1178184950	8970	8990	8990	8970	4998
402	20240118	132500	1133315330	8990	9010	9010	8990	1281
403	20240118	132400	1121796610	9000	9010	9010	9000	206
404	20240118	132300	1119942600	9000	9000	9000	9000	1
405	20240118	132200	1119933600	9000	9010	9010	9000	473
406	20240118	132100	1115675590	9000	9000	9000	9000	40
407	20240118	132000	1115315590	9000	9000	9000	8990	418
408	20240118	131900	1111553820	9000	9010	9010	9000	4064
409	20240118	131800	1074972390	9010	9010	9010	9010	110
410	20240118	131700	1073981290	9020	9020	9020	9020	1
411	20240118	131600	1073972270	9020	9020	9020	9020	261
412	20240118	131500	1071618050	9020	9020	9020	9020	31
413	20240118	131400	1071338430	9020	9020	9020	9020	149
414	20240118	131300	1069994450	9020	9020	9020	9020	1419
415	20240118	131200	1057195070	9030	9030	9030	9030	34
416	20240118	131100	1056888050	9020	9020	9020	9020	0
417	20240118	131000	1056888050	9020	9020	9020	9020	216
418	20240118	130900	1054939730	9020	9020	9020	9020	0
419	20240118	130800	1054939730	9020	9020	9020	9020	215
420	20240118	130700	1053000430	9030	9030	9030	9030	2
421	20240118	130600	1052982370	9030	9030	9030	9020	567
422	20240118	130500	1047862550	9030	9040	9040	9030	32
423	20240118	130400	1047573580	9040	9040	9040	9040	51
424	20240118	130300	1047112540	9040	9050	9050	9040	103
425	20240118	130200	1046181410	9060	9060	9060	9060	0
426	20240118	130100	1046181410	9060	9060	9060	9060	1
427	20240118	130000	1046172350	9060	9030	9060	9030	7
428	20240118	125900	1046109020	9030	9020	9030	9020	68
429	20240118	125800	1045495000	9020	9010	9020	9010	397
430	20240118	125700	1041917490	9010	9010	9010	9010	0
431	20240118	125600	1041917490	9010	9010	9010	9010	145
432	20240118	125500	1040611040	9010	9020	9020	9010	24
433	20240118	125400	1040394750	9010	9010	9010	9010	232
434	20240118	125300	1038304430	9020	9030	9030	9020	320
435	20240118	125200	1035417780	9030	9030	9030	9030	12
436	20240118	125100	1035309420	9030	9030	9030	9030	8
437	20240118	125000	1035237180	9030	9030	9030	9030	368
438	20240118	124900	1031914140	9030	9030	9030	9030	332
439	20240118	124800	1028916180	9030	9040	9040	9030	163
440	20240118	124700	1027444260	9040	9050	9050	9020	1028
441	20240118	124600	1018158220	9050	9050	9050	9050	0
442	20240118	124500	1018158220	9050	9050	9050	9050	203
443	20240118	124400	1016321070	9060	9060	9060	9060	0
444	20240118	124300	1016321070	9060	9060	9060	9060	101
445	20240118	124200	1015406010	9060	9050	9060	9050	330
446	20240118	124100	1012416530	9050	9050	9060	9050	341
447	20240118	124000	1009329230	9050	9050	9050	9050	72
448	20240118	123900	1008677630	9050	9050	9050	9050	339
449	20240118	123800	1005609680	9060	9060	9060	9060	24
450	20240118	123700	1005392240	9060	9060	9060	9060	0
451	20240118	123600	1005392240	9060	9060	9060	9060	69
452	20240118	123500	1004767100	9060	9060	9060	9060	54
453	20240118	123400	1004277860	9070	9070	9070	9070	0
454	20240118	123300	1004277860	9070	9070	9070	9070	0
455	20240118	123200	1004277860	9070	9070	9070	9070	1
456	20240118	123100	1004268790	9060	9060	9060	9060	0
457	20240118	123000	1004268790	9060	9060	9060	9060	0
458	20240118	122900	1004268790	9060	9070	9070	9060	234
459	20240118	122800	1002148440	9070	9070	9070	9070	7
460	20240118	122700	1002084950	9060	9060	9060	9060	0
461	20240118	122600	1002084950	9060	9060	9060	9060	28
462	20240118	122500	1001831270	9050	9060	9060	9050	3
463	20240118	122400	1001804100	9060	9070	9070	9060	13
464	20240118	122300	1001686310	9070	9070	9070	9070	100
465	20240118	122200	1000779310	9070	9060	9070	9060	200
466	20240118	122100	998966550	9060	9060	9060	9040	196
467	20240118	122000	997192060	9040	9060	9060	9040	124
468	20240118	121900	996068820	9060	9030	9060	9030	45
469	20240118	121800	995662290	9020	9070	9070	9000	999
470	20240118	121700	986648720	9050	9030	9070	9030	1206
471	20240118	121600	975735200	9030	9030	9030	9010	14
472	20240118	121500	975608800	9020	9020	9020	9020	202
473	20240118	121400	973786760	9010	9000	9010	9000	1858
474	20240118	121300	957061790	9000	9000	9000	9000	305
475	20240118	121200	954316790	8990	9000	9000	8990	80
476	20240118	121100	953597580	8980	9010	9010	8980	2382
477	20240118	121000	932183830	9010	9000	9010	9000	317
478	20240118	120900	929330820	9000	9000	9000	9000	225
479	20240118	120800	927305820	9000	8990	9000	8980	79
480	20240118	120700	926595920	8980	9000	9000	8980	1347
481	20240118	120600	914493180	9000	9000	9010	9000	54
482	20240118	120500	914007170	8990	8990	8990	8990	30
483	20240118	120400	913737470	8990	8990	8990	8990	17
484	20240118	120300	913584640	8990	9000	9010	8990	193
485	20240118	120200	911848540	9000	9000	9000	9000	1506
486	20240118	120100	898294540	8980	8990	9000	8980	1158
487	20240118	120000	887881030	8990	8990	8990	8990	44
488	20240118	115900	887485470	8990	8980	9000	8980	17
489	20240118	115800	887332640	8980	9010	9010	8980	2161
490	20240118	115700	867893360	9000	9030	9030	9000	3793
491	20240118	115600	833722620	9030	9070	9070	9010	5223
492	20240118	115500	786479160	9080	9100	9100	9080	4071
493	20240118	115400	749482530	9100	9100	9100	9100	21
494	20240118	115300	749291430	9100	9100	9100	9100	47
495	20240118	115200	748863730	9100	9090	9100	9090	91
496	20240118	115100	748036240	9080	9100	9100	9080	408
497	20240118	115000	744323560	9090	9090	9100	9090	348
498	20240118	114900	741160220	9090	9070	9090	9070	706
499	20240118	114800	734755260	9070	9110	9110	9070	7036
500	20240118	114700	670743220	9110	9100	9110	9100	1159
501	20240118	114600	660194730	9110	9110	9110	9110	141
502	20240118	114500	658910220	9110	9110	9110	9110	482
503	20240118	114400	654519200	9110	9110	9110	9100	182
504	20240118	114300	652861280	9110	9110	9110	9110	2080
505	20240118	114200	633912480	9120	9130	9130	9120	1288
506	20240118	114100	622165910	9130	9130	9130	9130	815
507	20240118	114000	614724960	9130	9130	9130	9130	0
508	20240118	113900	614724960	9130	9130	9130	9130	0
509	20240118	113800	614724960	9130	9140	9140	9130	118
510	20240118	113700	613647120	9130	9130	9130	9130	0
511	20240118	113600	613647120	9130	9130	9130	9130	717
512	20240118	113500	607100910	9130	9130	9130	9130	10
513	20240118	113400	607009610	9120	9120	9120	9120	91
514	20240118	113300	606179690	9120	9120	9120	9120	1
515	20240118	113200	606170570	9130	9120	9130	9120	11
516	20240118	113100	606070150	9130	9130	9130	9130	100
517	20240118	113000	605157150	9130	9130	9130	9130	1
518	20240118	112900	605148020	9120	9120	9120	9120	866
519	20240118	112800	597250100	9120	9120	9120	9120	330
520	20240118	112700	594240500	9120	9130	9130	9120	115
521	20240118	112600	593191590	9120	9120	9120	9120	54
522	20240118	112500	592699110	9120	9120	9120	9120	218
523	20240118	112400	590710950	9120	9150	9150	9110	3498
524	20240118	112300	558823240	9150	9150	9150	9150	0
525	20240118	112200	558823240	9150	9150	9150	9150	192
526	20240118	112100	557066440	9150	9150	9150	9150	0
527	20240118	112000	557066440	9150	9150	9150	9150	225
528	20240118	111900	555007690	9150	9150	9150	9150	495
529	20240118	111800	550478440	9150	9150	9150	9150	32
530	20240118	111700	550185640	9150	9140	9150	9140	16
531	20240118	111600	550039300	9140	9130	9140	9130	536
532	20240118	111500	545145120	9120	9120	9120	9120	42
533	20240118	111400	544762080	9130	9130	9130	9120	1826
534	20240118	111300	528095690	9140	9140	9140	9140	98
535	20240118	111200	527199970	9140	9140	9140	9140	65
536	20240118	111100	526605870	9140	9140	9140	9140	303
537	20240118	111000	523836450	9150	9140	9150	9140	529
538	20240118	110900	518999100	9140	9140	9140	9140	0
539	20240118	110800	518999100	9140	9140	9140	9140	10
540	20240118	110700	518907700	9140	9140	9140	9140	0
541	20240118	110600	518907700	9140	9140	9140	9140	0
542	20240118	110500	518907700	9140	9140	9140	9140	45
543	20240118	110400	518496400	9140	9140	9140	9140	128
544	20240118	110300	517326480	9130	9130	9130	9130	15
545	20240118	110200	517189530	9140	9140	9140	9140	5
546	20240118	110100	517143830	9130	9130	9130	9130	100
547	20240118	110000	516230830	9130	9140	9140	9130	608
548	20240118	105900	510678720	9140	9150	9150	9130	2334
549	20240118	105800	489342000	9160	9160	9160	9160	0
550	20240118	105700	489342000	9160	9160	9160	9160	161
551	20240118	105600	487867240	9170	9160	9170	9160	46
552	20240118	105500	487445820	9170	9180	9180	9170	375
553	20240118	105400	484005990	9180	9180	9180	9180	20
554	20240118	105300	483822390	9170	9170	9170	9170	27
555	20240118	105200	483574800	9180	9180	9180	9180	1
556	20240118	105100	483565620	9180	9180	9180	9180	0
557	20240118	105000	483565620	9180	9180	9180	9180	0
558	20240118	104900	483565620	9180	9180	9180	9180	0
559	20240118	104800	483565620	9180	9180	9180	9180	0
560	20240118	104700	483565620	9180	9180	9180	9170	183
561	20240118	104600	481886370	9190	9190	9190	9190	85
562	20240118	104500	481105220	9200	9200	9200	9200	88
563	20240118	104400	480295620	9210	9180	9220	9180	395
564	20240118	104300	476664780	9180	9150	9180	9150	287
565	20240118	104200	474035510	9150	9170	9170	9150	924
566	20240118	104100	465568130	9180	9170	9180	9170	189
567	20240118	104000	463833600	9180	9180	9180	9180	51
568	20240118	103900	463365420	9180	9180	9180	9180	0
569	20240118	103800	463365420	9180	9180	9180	9180	200
570	20240118	103700	461529420	9180	9180	9180	9180	594
571	20240118	103600	456076500	9200	9200	9200	9200	3
572	20240118	103500	456048900	9200	9200	9200	9180	172
573	20240118	103400	454468040	9200	9220	9220	9190	961
574	20240118	103300	445628940	9220	9220	9220	9220	0
575	20240118	103200	445628940	9220	9220	9220	9220	2
576	20240118	103100	445610500	9220	9220	9220	9220	13
577	20240118	103000	445490640	9220	9200	9220	9200	992
578	20240118	102900	436351680	9200	9180	9200	9180	1625
579	20240118	102800	421417330	9180	9180	9180	9180	108
580	20240118	102700	420425890	9190	9190	9190	9190	15
581	20240118	102600	420288040	9190	9210	9210	9190	3183
582	20240118	102500	391020640	9230	9220	9230	9220	597
583	20240118	102400	385512980	9220	9220	9220	9210	427
584	20240118	102300	381578040	9220	9220	9220	9220	102
585	20240118	102200	380637600	9220	9230	9230	9220	1102
586	20240118	102100	370470560	9230	9240	9240	9230	1555
587	20240118	102000	356114020	9240	9230	9240	9220	472
588	20240118	101900	351758990	9220	9210	9230	9210	488
589	20240118	101800	347257570	9200	9200	9200	9200	0
590	20240118	101700	347257570	9200	9200	9200	9200	600
591	20240118	101600	341737570	9210	9210	9210	9200	404
592	20240118	101500	338016780	9200	9200	9200	9200	595
593	20240118	101400	332542780	9200	9200	9200	9200	200
594	20240118	101300	330702780	9200	9190	9200	9190	894
595	20240118	101200	322484530	9180	9190	9190	9180	2004
596	20240118	101100	304086080	9220	9230	9230	9220	160
597	20240118	101000	302609300	9240	9190	9240	9190	2681
598	20240118	100900	277880800	9190	9200	9200	9180	604
599	20240118	100800	272329100	9200	9200	9200	9180	507
600	20240118	100700	267668700	9200	9200	9200	9200	200
601	20240118	100600	265828700	9220	9210	9220	9210	723
602	20240118	100500	259169840	9210	9210	9210	9210	505
603	20240118	100400	254518790	9210	9200	9210	9200	1148
604	20240118	100300	243949450	9190	9170	9190	9170	568
605	20240118	100200	238738850	9170	9160	9170	9160	9
606	20240118	100100	238656360	9170	9200	9200	9170	591
607	20240118	100000	233235600	9200	9190	9200	9190	198
608	20240118	095900	231415970	9170	9170	9170	9170	195
609	20240118	095800	229627820	9190	9190	9190	9190	0
610	20240118	095700	229627820	9190	9190	9190	9190	758
611	20240118	095600	222661800	9190	9190	9190	9190	345
612	20240118	095500	219491250	9190	9170	9190	9170	87
613	20240118	095400	218692620	9170	9180	9180	9170	2474
614	20240118	095300	196002480	9190	9190	9190	9190	91
615	20240118	095200	195166190	9200	9200	9200	9190	221
616	20240118	095100	193135140	9200	9200	9200	9200	121
617	20240118	095000	192021940	9200	9200	9200	9200	10
618	20240118	094900	191929940	9190	9190	9190	9190	62
619	20240118	094800	191360160	9200	9200	9200	9190	572
620	20240118	094700	186101400	9200	9200	9200	9200	80
621	20240118	094600	185365400	9200	9200	9200	9200	204
622	20240118	094500	183488600	9200	9190	9200	9190	181
623	20240118	094400	181825200	9190	9180	9190	9180	371
624	20240118	094300	178417710	9180	9180	9180	9180	200
625	20240118	094200	176581710	9180	9200	9200	9180	150
626	20240118	094100	175203860	9200	9200	9200	9200	369
627	20240118	094000	171809060	9210	9210	9210	9200	98
628	20240118	093900	170906490	9210	9200	9210	9200	136
629	20240118	093800	169655280	9220	9220	9220	9220	11
630	20240118	093700	169553860	9220	9210	9220	9210	158
631	20240118	093600	168098620	9210	9210	9210	9210	112
632	20240118	093500	167067100	9210	9210	9210	9210	72
633	20240118	093400	166403980	9200	9200	9200	9200	60
634	20240118	093300	165851980	9200	9210	9220	9200	278
635	20240118	093200	163291360	9210	9180	9210	9180	958
636	20240118	093100	154475320	9180	9180	9190	9180	509
637	20240118	093000	149801610	9180	9180	9180	9180	0
638	20240118	092900	149801610	9180	9180	9180	9180	100
639	20240118	092800	148883610	9180	9190	9190	9180	367
640	20240118	092700	145513990	9190	9190	9190	9190	44
641	20240118	092600	145109630	9190	9190	9190	9190	35
642	20240118	092500	144787980	9180	9180	9180	9180	30
643	20240118	092400	144512580	9180	9190	9190	9180	150
644	20240118	092300	143135440	9190	9190	9190	9190	4
645	20240118	092200	143098680	9200	9200	9200	9200	22
646	20240118	092100	142896280	9200	9200	9200	9200	5
647	20240118	092000	142850280	9200	9200	9200	9200	0
648	20240118	091900	142850280	9200	9220	9220	9200	836
649	20240118	091800	135149570	9230	9240	9240	9230	230
650	20240118	091700	133025450	9250	9240	9250	9240	81
651	20240118	091600	132276910	9230	9230	9230	9230	331
652	20240118	091500	129221780	9240	9230	9260	9230	2302
653	20240118	091400	107964470	9230	9200	9230	9200	1623
654	20240118	091300	93019840	9220	9220	9220	9200	209
655	20240118	091200	91094910	9220	9230	9230	9220	39
656	20240118	091100	90735310	9220	9200	9220	9200	313
657	20240118	091000	87850970	9190	9150	9190	9150	1005
658	20240118	090900	78649630	9140	9140	9150	9140	491
659	20240118	090800	74159000	9120	9140	9140	9100	3000
660	20240118	090700	46836460	9150	9170	9180	9150	94
661	20240118	090600	45975310	9170	9190	9190	9170	161
662	20240118	090500	44497720	9190	9170	9190	9170	427
663	20240118	090400	40582010	9190	9190	9190	9180	489
664	20240118	090300	36088470	9190	9170	9190	9170	44
665	20240118	090200	35684230	9170	9200	9200	9170	131
666	20240118	090100	34482400	9200	9230	9230	9160	2064
667	20240118	090000	15466260	9280	9270	9280	9270	1663