KissMeData/058730/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	193900	564319095	4035	4035	4035	4035	5674
3	20240116	193800	564319095	4035	4035	4035	4035	0
4	20240116	193700	564319095	4035	4035	4035	4035	0
5	20240116	193600	564319095	4035	4035	4035	4035	0
6	20240116	193500	564319095	4035	4035	4035	4035	0
7	20240116	193400	564319095	4035	4035	4035	4035	0
8	20240116	193300	564319095	4035	4035	4035	4035	0
9	20240116	193200	564319095	4035	4035	4035	4035	0
10	20240116	193100	564319095	4035	4035	4035	4035	0
11	20240116	193000	564319095	4035	4035	4035	4035	0
12	20240116	192900	564319095	4035	4035	4035	4035	0
13	20240116	192800	564319095	4035	4035	4035	4035	0
14	20240116	192700	564319095	4035	4035	4035	4035	0
15	20240116	192600	564319095	4035	4035	4035	4035	0
16	20240116	192500	564319095	4035	4035	4035	4035	0
17	20240116	192400	564319095	4035	4035	4035	4035	0
18	20240116	192300	564319095	4035	4035	4035	4035	0
19	20240116	192200	564319095	4035	4035	4035	4035	0
20	20240116	192100	564319095	4035	4035	4035	4035	0
21	20240116	192000	564319095	4035	4035	4035	4035	0
22	20240116	191900	564319095	4035	4035	4035	4035	0
23	20240116	191800	564319095	4035	4035	4035	4035	0
24	20240116	191700	564319095	4035	4035	4035	4035	0
25	20240116	191600	564319095	4035	4035	4035	4035	0
26	20240116	191500	564319095	4035	4035	4035	4035	0
27	20240116	191400	564319095	4035	4035	4035	4035	0
28	20240116	191300	564319095	4035	4035	4035	4035	0
29	20240116	191200	564319095	4035	4035	4035	4035	0
30	20240116	191100	564319095	4035	4035	4035	4035	0
31	20240116	191000	564319095	4035	4035	4035	4035	0
32	20240116	190900	564319095	4035	4035	4035	4035	5674
33	20240116	190800	564319095	4035	4035	4035	4035	0
34	20240116	190700	564319095	4035	4035	4035	4035	0
35	20240116	190600	564319095	4035	4035	4035	4035	0
36	20240116	190500	564319095	4035	4035	4035	4035	0
37	20240116	190400	564319095	4035	4035	4035	4035	0
38	20240116	190300	564319095	4035	4035	4035	4035	0
39	20240116	190200	564319095	4035	4035	4035	4035	0
40	20240116	190100	564319095	4035	4035	4035	4035	0
41	20240116	190000	564319095	4035	4035	4035	4035	0
42	20240116	185900	564319095	4035	4035	4035	4035	0
43	20240116	185800	564319095	4035	4035	4035	4035	0
44	20240116	185700	564319095	4035	4035	4035	4035	0
45	20240116	185600	564319095	4035	4035	4035	4035	0
46	20240116	185500	564319095	4035	4035	4035	4035	0
47	20240116	185400	564319095	4035	4035	4035	4035	0
48	20240116	185300	564319095	4035	4035	4035	4035	0
49	20240116	185200	564319095	4035	4035	4035	4035	0
50	20240116	185100	564319095	4035	4035	4035	4035	0
51	20240116	185000	564319095	4035	4035	4035	4035	0
52	20240116	184900	564319095	4035	4035	4035	4035	0
53	20240116	184800	564319095	4035	4035	4035	4035	0
54	20240116	184700	564319095	4035	4035	4035	4035	0
55	20240116	184600	564319095	4035	4035	4035	4035	0
56	20240116	184500	564319095	4035	4035	4035	4035	0
57	20240116	184400	564319095	4035	4035	4035	4035	0
58	20240116	184300	564319095	4035	4035	4035	4035	0
59	20240116	184200	564319095	4035	4035	4035	4035	0
60	20240116	184100	564319095	4035	4035	4035	4035	0
61	20240116	184000	564319095	4035	4035	4035	4035	0
62	20240116	183900	564319095	4035	4035	4035	4035	5674
63	20240116	183800	564319095	4035	4035	4035	4035	0
64	20240116	183700	564319095	4035	4035	4035	4035	0
65	20240116	183600	564319095	4035	4035	4035	4035	0
66	20240116	183500	564319095	4035	4035	4035	4035	0
67	20240116	183400	564319095	4035	4035	4035	4035	0
68	20240116	183300	564319095	4035	4035	4035	4035	0
69	20240116	183200	564319095	4035	4035	4035	4035	0
70	20240116	183100	564319095	4035	4035	4035	4035	0
71	20240116	183000	564319095	4035	4035	4035	4035	0
72	20240116	182900	564319095	4035	4035	4035	4035	0
73	20240116	182800	564319095	4035	4035	4035	4035	0
74	20240116	182700	564319095	4035	4035	4035	4035	0
75	20240116	182600	564319095	4035	4035	4035	4035	0
76	20240116	182500	564319095	4035	4035	4035	4035	0
77	20240116	182400	564319095	4035	4035	4035	4035	0
78	20240116	182300	564319095	4035	4035	4035	4035	0
79	20240116	182200	564319095	4035	4035	4035	4035	0
80	20240116	182100	564319095	4035	4035	4035	4035	0
81	20240116	182000	564319095	4035	4035	4035	4035	0
82	20240116	181900	564319095	4035	4035	4035	4035	0
83	20240116	181800	564319095	4035	4035	4035	4035	0
84	20240116	181700	564319095	4035	4035	4035	4035	0
85	20240116	181600	564319095	4035	4035	4035	4035	0
86	20240116	181500	564319095	4035	4035	4035	4035	0
87	20240116	181400	564319095	4035	4035	4035	4035	0
88	20240116	181300	564319095	4035	4035	4035	4035	0
89	20240116	181200	564319095	4035	4035	4035	4035	0
90	20240116	181100	564319095	4035	4035	4035	4035	0
91	20240116	181000	564319095	4035	4035	4035	4035	0
92	20240116	180900	564319095	4035	4035	4035	4035	5674
93	20240116	180800	564319095	4035	4035	4035	4035	0
94	20240116	180700	564319095	4035	4035	4035	4035	0
95	20240116	180600	564319095	4035	4035	4035	4035	0
96	20240116	180500	564319095	4035	4035	4035	4035	0
97	20240116	180400	564319095	4035	4035	4035	4035	0
98	20240116	180300	564319095	4035	4035	4035	4035	0
99	20240116	180200	564319095	4035	4035	4035	4035	0
100	20240116	180100	564319095	4035	4035	4035	4035	0
101	20240116	180000	564319095	4035	4035	4035	4035	0
102	20240116	175900	564319095	4035	4035	4035	4035	0
103	20240116	175800	564319095	4035	4035	4035	4035	0
104	20240116	175700	564319095	4035	4035	4035	4035	0
105	20240116	175600	564319095	4035	4035	4035	4035	0
106	20240116	175500	564319095	4035	4035	4035	4035	0
107	20240116	175400	564319095	4035	4035	4035	4035	0
108	20240116	175300	564319095	4035	4035	4035	4035	0
109	20240116	175200	564319095	4035	4035	4035	4035	0
110	20240116	175100	564319095	4035	4035	4035	4035	0
111	20240116	175000	564319095	4035	4035	4035	4035	0
112	20240116	174900	564319095	4035	4035	4035	4035	0
113	20240116	174800	564319095	4035	4035	4035	4035	0
114	20240116	174700	564319095	4035	4035	4035	4035	0
115	20240116	174600	564319095	4035	4035	4035	4035	0
116	20240116	174500	564319095	4035	4035	4035	4035	0
117	20240116	174400	564319095	4035	4035	4035	4035	0
118	20240116	174300	564319095	4035	4035	4035	4035	0
119	20240116	174200	564319095	4035	4035	4035	4035	0
120	20240116	174100	564319095	4035	4035	4035	4035	0
121	20240116	174000	564319095	4035	4035	4035	4035	0
122	20240116	173900	564319095	4035	4035	4035	4035	5674
123	20240116	173800	564319095	4035	4035	4035	4035	0
124	20240116	173700	564319095	4035	4035	4035	4035	0
125	20240116	173600	564319095	4035	4035	4035	4035	0
126	20240116	173500	564319095	4035	4035	4035	4035	0
127	20240116	173400	564319095	4035	4035	4035	4035	0
128	20240116	173300	564319095	4035	4035	4035	4035	0
129	20240116	173200	564319095	4035	4035	4035	4035	0
130	20240116	173100	564319095	4035	4035	4035	4035	0
131	20240116	173000	564319095	4035	4035	4035	4035	0
132	20240116	172900	564319095	4035	4035	4035	4035	0
133	20240116	172800	564319095	4035	4035	4035	4035	0
134	20240116	172700	564319095	4035	4035	4035	4035	0
135	20240116	172600	564319095	4035	4035	4035	4035	0
136	20240116	172500	564319095	4035	4035	4035	4035	0
137	20240116	172400	564319095	4035	4035	4035	4035	0
138	20240116	172300	564319095	4035	4035	4035	4035	0
139	20240116	172200	564319095	4035	4035	4035	4035	0
140	20240116	172100	564319095	4035	4035	4035	4035	0
141	20240116	172000	564319095	4035	4035	4035	4035	0
142	20240116	171900	564319095	4035	4035	4035	4035	0
143	20240116	171800	564319095	4035	4035	4035	4035	0
144	20240116	171700	564319095	4035	4035	4035	4035	0
145	20240116	171600	564319095	4035	4035	4035	4035	0
146	20240116	171500	564319095	4035	4035	4035	4035	0
147	20240116	171400	564319095	4035	4035	4035	4035	0
148	20240116	171300	564319095	4035	4035	4035	4035	0
149	20240116	171200	564319095	4035	4035	4035	4035	0
150	20240116	171100	564319095	4035	4035	4035	4035	0
151	20240116	171000	564319095	4035	4035	4035	4035	0
152	20240116	170900	564319095	4035	4035	4035	4035	5674
153	20240116	170800	564319095	4035	4035	4035	4035	0
154	20240116	170700	564319095	4035	4035	4035	4035	0
155	20240116	170600	564319095	4035	4035	4035	4035	0
156	20240116	170500	564319095	4035	4035	4035	4035	0
157	20240116	170400	564319095	4035	4035	4035	4035	0
158	20240116	170300	564319095	4035	4035	4035	4035	0
159	20240116	170200	564319095	4035	4035	4035	4035	0
160	20240116	170100	564319095	4035	4035	4035	4035	0
161	20240116	170000	564319095	4035	4035	4035	4035	0
162	20240116	165900	564319095	4035	4035	4035	4035	0
163	20240116	165800	564319095	4035	4035	4035	4035	0
164	20240116	165700	564319095	4035	4035	4035	4035	0
165	20240116	165600	564319095	4035	4035	4035	4035	0
166	20240116	165500	564319095	4035	4035	4035	4035	0
167	20240116	165400	564319095	4035	4035	4035	4035	0
168	20240116	165300	564319095	4035	4035	4035	4035	0
169	20240116	165200	564319095	4035	4035	4035	4035	0
170	20240116	165100	564319095	4035	4035	4035	4035	0
171	20240116	165000	564319095	4035	4035	4035	4035	0
172	20240116	164900	564319095	4035	4035	4035	4035	0
173	20240116	164800	564319095	4035	4035	4035	4035	0
174	20240116	164700	564319095	4035	4035	4035	4035	0
175	20240116	164600	564319095	4035	4035	4035	4035	0
176	20240116	164500	564319095	4035	4035	4035	4035	0
177	20240116	164400	564319095	4035	4035	4035	4035	0
178	20240116	164300	564319095	4035	4035	4035	4035	0
179	20240116	164200	564319095	4035	4035	4035	4035	0
180	20240116	164100	564319095	4035	4035	4035	4035	0
181	20240116	164000	564319095	4035	4035	4035	4035	0
182	20240116	163900	564319095	4035	4035	4035	4035	5674
183	20240116	163800	564319095	4035	4035	4035	4035	0
184	20240116	163700	564319095	4035	4035	4035	4035	0
185	20240116	163600	564319095	4035	4035	4035	4035	0
186	20240116	163500	564319095	4035	4035	4035	4035	0
187	20240116	163400	564319095	4035	4035	4035	4035	0
188	20240116	163300	564319095	4035	4035	4035	4035	0
189	20240116	163200	564319095	4035	4035	4035	4035	0
190	20240116	163100	564319095	4035	4035	4035	4035	0
191	20240116	163000	564319095	4035	4035	4035	4035	0
192	20240116	162900	564319095	4035	4035	4035	4035	0
193	20240116	162800	564319095	4035	4035	4035	4035	0
194	20240116	162700	564319095	4035	4035	4035	4035	0
195	20240116	162600	564319095	4035	4035	4035	4035	0
196	20240116	162500	564319095	4035	4035	4035	4035	0
197	20240116	162400	564319095	4035	4035	4035	4035	0
198	20240116	162300	564319095	4035	4035	4035	4035	0
199	20240116	162200	564319095	4035	4035	4035	4035	0
200	20240116	162100	564319095	4035	4035	4035	4035	0
201	20240116	162000	564319095	4035	4035	4035	4035	0
202	20240116	161900	564319095	4035	4035	4035	4035	0
203	20240116	161800	564319095	4035	4035	4035	4035	0
204	20240116	161700	564319095	4035	4035	4035	4035	0
205	20240116	161600	564319095	4035	4035	4035	4035	0
206	20240116	161500	564319095	4035	4035	4035	4035	0
207	20240116	161400	564319095	4035	4035	4035	4035	0
208	20240116	161300	564319095	4035	4035	4035	4035	0
209	20240116	161200	564319095	4035	4035	4035	4035	0
210	20240116	161100	564319095	4035	4035	4035	4035	0
211	20240116	161000	564319095	4035	4035	4035	4035	0
212	20240116	160900	564319095	4035	4035	4035	4035	5674
213	20240116	160800	564319095	4035	4035	4035	4035	0
214	20240116	160700	564319095	4035	4035	4035	4035	0
215	20240116	160600	564319095	4035	4035	4035	4035	0
216	20240116	160500	564319095	4035	4035	4035	4035	0
217	20240116	160400	564319095	4035	4035	4035	4035	0
218	20240116	160300	564319095	4035	4035	4035	4035	0
219	20240116	160200	564319095	4035	4035	4035	4035	0
220	20240116	160100	564319095	4035	4035	4035	4035	0
221	20240116	160000	564319095	4035	4035	4035	4035	0
222	20240116	155900	564319095	4035	4035	4035	4035	0
223	20240116	155800	564319095	4035	4035	4035	4035	0
224	20240116	155700	564319095	4035	4035	4035	4035	0
225	20240116	155600	564319095	4035	4035	4035	4035	0
226	20240116	155500	564319095	4035	4035	4035	4035	0
227	20240116	155400	564319095	4035	4035	4035	4035	0
228	20240116	155300	564319095	4035	4035	4035	4035	0
229	20240116	155200	564319095	4035	4035	4035	4035	0
230	20240116	155100	564319095	4035	4035	4035	4035	0
231	20240116	155000	564319095	4035	4035	4035	4035	0
232	20240116	154900	564319095	4035	4035	4035	4035	0
233	20240116	154800	564319095	4035	4035	4035	4035	0
234	20240116	154700	564319095	4035	4035	4035	4035	0
235	20240116	154600	564319095	4035	4035	4035	4035	0
236	20240116	154500	564319095	4035	4035	4035	4035	0
237	20240116	154400	564319095	4035	4035	4035	4035	0
238	20240116	154300	564319095	4035	4035	4035	4035	0
239	20240116	154200	564319095	4035	4035	4035	4035	0
240	20240116	154100	564319095	4035	4035	4035	4035	0
241	20240116	154000	564319095	4035	4035	4035	4035	0
242	20240116	153900	564319095	4035	4035	4035	4035	5674
243	20240116	153800	564319095	4035	4035	4035	4035	0
244	20240116	153700	564319095	4035	4035	4035	4035	0
245	20240116	153600	564319095	4035	4035	4035	4035	0
246	20240116	153500	564319095	4035	4035	4035	4035	0
247	20240116	153400	564319095	4035	4035	4035	4035	0
248	20240116	153300	564319095	4035	4035	4035	4035	0
249	20240116	153200	564319095	4035	4035	4035	4035	0
250	20240116	153100	564319095	4035	4035	4035	4035	0
251	20240116	153000	564319095	4035	4035	4035	4035	5674
252	20240116	152900	541424505	4045	4045	4045	4045	0
253	20240116	152800	541424505	4045	4045	4045	4045	0
254	20240116	152700	541424505	4045	4045	4045	4045	0
255	20240116	152600	541424505	4045	4045	4045	4045	0
256	20240116	152500	541424505	4045	4045	4045	4045	0
257	20240116	152400	541424505	4045	4045	4045	4045	0
258	20240116	152300	541424505	4045	4045	4045	4045	0
259	20240116	152200	541424505	4045	4045	4045	4045	0
260	20240116	152100	541424505	4045	4045	4045	4045	0
261	20240116	152000	541424505	4045	4045	4045	4045	0
262	20240116	151900	541424505	4045	4045	4045	4045	1600
263	20240116	151800	534952505	4050	4050	4050	4045	2990
264	20240116	151700	522857010	4050	4050	4050	4050	300
265	20240116	151600	521642010	4050	4050	4050	4050	223
266	20240116	151500	520738860	4050	4050	4050	4050	100
267	20240116	151400	520333860	4050	4050	4050	4050	0
268	20240116	151300	520333860	4050	4050	4050	4050	264
269	20240116	151200	519264660	4050	4050	4050	4050	149
270	20240116	151100	518661210	4050	4055	4055	4050	1187
271	20240116	151000	513853780	4070	4070	4070	4070	0
272	20240116	150900	513853780	4070	4070	4070	4070	0
273	20240116	150800	513853780	4070	4055	4070	4055	211
274	20240116	150700	512998160	4050	4050	4050	4050	0
275	20240116	150600	512998160	4050	4050	4050	4050	800
276	20240116	150500	509758160	4055	4055	4055	4055	119
277	20240116	150400	509275615	4055	4055	4055	4055	0
278	20240116	150300	509275615	4055	4055	4055	4055	113
279	20240116	150200	508817400	4055	4055	4055	4055	10
280	20240116	150100	508776850	4055	4055	4055	4055	22
281	20240116	150000	508687640	4055	4055	4055	4055	43
282	20240116	145900	508513275	4055	4055	4055	4055	0
283	20240116	145800	508513275	4055	4055	4055	4055	50
284	20240116	145700	508310525	4055	4055	4055	4055	0
285	20240116	145600	508310525	4055	4055	4055	4055	100
286	20240116	145500	507905025	4055	4055	4055	4055	0
287	20240116	145400	507905025	4055	4055	4055	4055	25
288	20240116	145300	507803650	4055	4055	4055	4055	837
289	20240116	145200	504409615	4070	4070	4070	4070	0
290	20240116	145100	504409615	4070	4070	4070	4070	0
291	20240116	145000	504409615	4070	4070	4070	4070	0
292	20240116	144900	504409615	4070	4070	4070	4070	0
293	20240116	144800	504409615	4070	4070	4070	4070	1
294	20240116	144700	504405545	4050	4050	4050	4050	1778
295	20240116	144600	497204645	4050	4050	4050	4050	622
296	20240116	144500	494685545	4050	4050	4050	4050	0
297	20240116	144400	494685545	4050	4060	4060	4050	4600
298	20240116	144300	476052475	4065	4065	4065	4065	0
299	20240116	144200	476052475	4065	4065	4065	4065	0
300	20240116	144100	476052475	4065	4060	4065	4060	105
301	20240116	144000	475625680	4060	4060	4060	4060	0
302	20240116	143900	475625680	4060	4060	4060	4060	0
303	20240116	143800	475625680	4060	4060	4060	4060	92
304	20240116	143700	475252160	4055	4055	4055	4055	0
305	20240116	143600	475252160	4055	4055	4055	4055	5
306	20240116	143500	475231885	4055	4055	4055	4055	0
307	20240116	143400	475231885	4055	4055	4055	4055	0
308	20240116	143300	475231885	4055	4055	4055	4055	0
309	20240116	143200	475231885	4055	4060	4060	4055	81
310	20240116	143100	474903080	4060	4060	4060	4060	490
311	20240116	143000	472913680	4055	4055	4055	4055	0
312	20240116	142900	472913680	4055	4055	4055	4055	0
313	20240116	142800	472913680	4055	4055	4055	4055	2267
314	20240116	142700	463720995	4055	4060	4060	4055	6733
315	20240116	142600	436417650	4070	4070	4070	4070	0
316	20240116	142500	436417650	4070	4070	4070	4070	0
317	20240116	142400	436417650	4070	4070	4070	4070	0
318	20240116	142300	436417650	4070	4065	4070	4065	100
319	20240116	142200	436010660	4060	4060	4060	4060	2
320	20240116	142100	436002540	4050	4050	4050	4050	0
321	20240116	142000	436002540	4050	4050	4050	4050	0
322	20240116	141900	436002540	4050	4050	4050	4050	6215
323	20240116	141800	410831790	4050	4055	4070	4050	16783
324	20240116	141700	342858980	4070	4070	4070	4070	0
325	20240116	141600	342858980	4070	4070	4070	4070	3
326	20240116	141500	342846770	4070	4070	4070	4070	1
327	20240116	141400	342842700	4070	4080	4080	4050	42001
328	20240116	141300	172685060	4090	4090	4090	4090	1
329	20240116	141200	172680970	4080	4080	4080	4080	0
330	20240116	141100	172680970	4080	4080	4080	4080	0
331	20240116	141000	172680970	4080	4080	4080	4080	0
332	20240116	140900	172680970	4080	4080	4080	4080	153
333	20240116	140800	172056730	4080	4080	4080	4080	0
334	20240116	140700	172056730	4080	4080	4080	4080	0
335	20240116	140600	172056730	4080	4080	4080	4080	100
336	20240116	140500	171648730	4080	4080	4080	4080	0
337	20240116	140400	171648730	4080	4080	4080	4080	351
338	20240116	140300	170216650	4080	4080	4080	4080	0
339	20240116	140200	170216650	4080	4080	4080	4080	0
340	20240116	140100	170216650	4080	4080	4080	4080	0
341	20240116	140000	170216650	4080	4080	4080	4080	1
342	20240116	135900	170212570	4080	4080	4080	4080	0
343	20240116	135800	170212570	4080	4080	4080	4080	0
344	20240116	135700	170212570	4080	4080	4080	4080	0
345	20240116	135600	170212570	4080	4080	4080	4080	7
346	20240116	135500	170184010	4080	4090	4090	4080	1906
347	20240116	135400	162407350	4080	4080	4080	4080	0
348	20240116	135300	162407350	4080	4080	4080	4080	6
349	20240116	135200	162382870	4075	4075	4075	4075	100
350	20240116	135100	161975370	4080	4080	4080	4080	0
351	20240116	135000	161975370	4080	4080	4080	4080	0
352	20240116	134900	161975370	4080	4080	4080	4080	0
353	20240116	134800	161975370	4080	4080	4080	4080	10
354	20240116	134700	161934570	4080	4080	4080	4080	34
355	20240116	134600	161795850	4080	4075	4080	4075	301
356	20240116	134500	160569195	4080	4080	4080	4080	202
357	20240116	134400	159745035	4085	4085	4085	4085	0
358	20240116	134300	159745035	4085	4085	4085	4085	2
359	20240116	134200	159736865	4085	4085	4085	4085	50
360	20240116	134100	159532615	4085	4085	4085	4085	0
361	20240116	134000	159532615	4085	4085	4085	4085	0
362	20240116	133900	159532615	4085	4085	4085	4085	0
363	20240116	133800	159532615	4085	4085	4085	4085	0
364	20240116	133700	159532615	4085	4085	4085	4085	99
365	20240116	133600	159128200	4085	4085	4085	4085	0
366	20240116	133500	159128200	4085	4085	4085	4085	5
367	20240116	133400	159107775	4080	4080	4080	4080	0
368	20240116	133300	159107775	4080	4080	4080	4080	0
369	20240116	133200	159107775	4080	4080	4080	4080	15
370	20240116	133100	159046575	4080	4080	4080	4080	9
371	20240116	133000	159009855	4080	4080	4080	4080	1
372	20240116	132900	159005775	4075	4075	4075	4075	0
373	20240116	132800	159005775	4075	4075	4075	4075	0
374	20240116	132700	159005775	4075	4075	4075	4075	0
375	20240116	132600	159005775	4075	4080	4080	4075	480
376	20240116	132500	157049725	4080	4080	4080	4080	0
377	20240116	132400	157049725	4080	4080	4080	4080	480
378	20240116	132300	155091325	4090	4090	4090	4090	0
379	20240116	132200	155091325	4090	4090	4090	4090	0
380	20240116	132100	155091325	4090	4090	4090	4090	0
381	20240116	132000	155091325	4090	4090	4090	4090	0
382	20240116	131900	155091325	4090	4090	4090	4090	0
383	20240116	131800	155091325	4090	4090	4090	4090	0
384	20240116	131700	155091325	4090	4090	4090	4090	0
385	20240116	131600	155091325	4090	4090	4090	4090	0
386	20240116	131500	155091325	4090	4090	4090	4090	20
387	20240116	131400	155009525	4090	4090	4090	4090	0
388	20240116	131300	155009525	4090	4070	4090	4070	2965
389	20240116	131200	142941955	4070	4080	4080	4070	6036
390	20240116	131100	118373920	4090	4090	4090	4090	1
391	20240116	131000	118369830	4080	4085	4085	4080	119
392	20240116	130900	117884300	4090	4090	4090	4090	50
393	20240116	130800	117679800	4085	4085	4085	4085	0
394	20240116	130700	117679800	4085	4085	4085	4085	0
395	20240116	130600	117679800	4085	4085	4085	4085	0
396	20240116	130500	117679800	4085	4085	4085	4085	0
397	20240116	130400	117679800	4085	4085	4085	4085	0
398	20240116	130300	117679800	4085	4085	4085	4085	0
399	20240116	130200	117679800	4085	4085	4085	4085	3
400	20240116	130100	117667545	4080	4080	4080	4080	30
401	20240116	130000	117545145	4080	4080	4080	4080	250
402	20240116	125900	116525145	4085	4085	4085	4085	0
403	20240116	125800	116525145	4085	4085	4085	4085	1
404	20240116	125700	116521060	4085	4085	4085	4085	1
405	20240116	125600	116516975	4080	4080	4080	4080	0
406	20240116	125500	116516975	4080	4080	4080	4080	0
407	20240116	125400	116516975	4080	4080	4080	4080	0
408	20240116	125300	116516975	4080	4080	4080	4080	332
409	20240116	125200	115162415	4090	4090	4090	4090	0
410	20240116	125100	115162415	4090	4090	4090	4090	0
411	20240116	125000	115162415	4090	4090	4090	4090	0
412	20240116	124900	115162415	4090	4090	4090	4090	0
413	20240116	124800	115162415	4090	4090	4090	4090	0
414	20240116	124700	115162415	4090	4090	4090	4090	0
415	20240116	124600	115162415	4090	4090	4090	4090	0
416	20240116	124500	115162415	4090	4090	4090	4090	0
417	20240116	124400	115162415	4090	4090	4090	4090	0
418	20240116	124300	115162415	4090	4090	4090	4090	0
419	20240116	124200	115162415	4090	4090	4090	4090	50
420	20240116	124100	114957915	4090	4090	4090	4090	0
421	20240116	124000	114957915	4090	4090	4090	4090	12
422	20240116	123900	114908835	4090	4090	4090	4090	1
423	20240116	123800	114904745	4090	4090	4090	4090	0
424	20240116	123700	114904745	4090	4090	4090	4090	5
425	20240116	123600	114884295	4090	4090	4090	4090	0
426	20240116	123500	114884295	4090	4090	4090	4090	0
427	20240116	123400	114884295	4090	4090	4090	4090	0
428	20240116	123300	114884295	4090	4090	4090	4090	0
429	20240116	123200	114884295	4090	4080	4090	4080	1174
430	20240116	123100	110093375	4080	4075	4080	4075	6
431	20240116	123000	110068920	4070	4070	4070	4070	0
432	20240116	122900	110068920	4070	4070	4070	4070	2
433	20240116	122800	110060780	4075	4075	4075	4075	5
434	20240116	122700	110040405	4080	4080	4080	4080	0
435	20240116	122600	110040405	4080	4080	4080	4080	0
436	20240116	122500	110040405	4080	4080	4080	4080	0
437	20240116	122400	110040405	4080	4080	4080	4080	0
438	20240116	122300	110040405	4080	4080	4080	4080	0
439	20240116	122200	110040405	4080	4070	4080	4070	97
440	20240116	122100	109645595	4065	4065	4065	4065	0
441	20240116	122000	109645595	4065	4065	4065	4065	0
442	20240116	121900	109645595	4065	4065	4065	4065	0
443	20240116	121800	109645595	4065	4065	4065	4065	0
444	20240116	121700	109645595	4065	4065	4065	4065	1
445	20240116	121600	109641530	4065	4065	4065	4065	0
446	20240116	121500	109641530	4065	4070	4070	4065	400
447	20240116	121400	108015410	4075	4075	4075	4075	0
448	20240116	121300	108015410	4075	4075	4075	4075	1
449	20240116	121200	108011335	4065	4070	4070	4065	1444
450	20240116	121100	102141465	4070	4070	4070	4070	0
451	20240116	121000	102141465	4070	4070	4070	4070	0
452	20240116	120900	102141465	4070	4070	4070	4070	100
453	20240116	120800	101734465	4070	4070	4070	4070	0
454	20240116	120700	101734465	4070	4070	4070	4070	0
455	20240116	120600	101734465	4070	4070	4070	4070	8
456	20240116	120500	101701905	4070	4070	4070	4070	372
457	20240116	120400	100187865	4075	4075	4075	4075	0
458	20240116	120300	100187865	4075	4075	4075	4075	0
459	20240116	120200	100187865	4075	4075	4075	4075	5
460	20240116	120100	100167490	4075	4075	4075	4075	142
461	20240116	120000	99588840	4075	4075	4075	4075	0
462	20240116	115900	99588840	4075	4075	4075	4075	5
463	20240116	115800	99568465	4075	4080	4080	4075	7
464	20240116	115700	99539935	4075	4075	4075	4075	11
465	20240116	115600	99495110	4075	4075	4075	4075	111
466	20240116	115500	99042785	4080	4080	4080	4080	632
467	20240116	115400	96464225	4080	4080	4080	4080	11
468	20240116	115300	96419345	4080	4080	4080	4080	11
469	20240116	115200	96374465	4080	4080	4080	4080	6
470	20240116	115100	96349985	4080	4080	4080	4080	11
471	20240116	115000	96305105	4080	4080	4080	4080	10
472	20240116	114900	96264305	4080	4080	4080	4080	6
473	20240116	114800	96239825	4080	4080	4080	4080	11
474	20240116	114700	96194945	4080	4080	4080	4080	11
475	20240116	114600	96150065	4080	4080	4080	4080	5
476	20240116	114500	96129665	4080	4080	4080	4080	11
477	20240116	114400	96084785	4080	4080	4080	4080	11
478	20240116	114300	96039905	4080	4080	4080	4080	6
479	20240116	114200	96015425	4080	4080	4080	4080	11
480	20240116	114100	95970545	4080	4080	4080	4080	11
481	20240116	114000	95925665	4080	4080	4080	4080	5
482	20240116	113900	95905265	4080	4080	4080	4080	11
483	20240116	113800	95860385	4080	4080	4080	4080	11
484	20240116	113700	95815505	4080	4080	4080	4080	5
485	20240116	113600	95795105	4080	4080	4080	4080	11
486	20240116	113500	95750225	4080	4080	4080	4080	11
487	20240116	113400	95705345	4080	4080	4080	4080	6
488	20240116	113300	95680865	4080	4080	4080	4080	11
489	20240116	113200	95635985	4080	4080	4080	4080	11
490	20240116	113100	95591105	4080	4080	4080	4080	126
491	20240116	113000	95077025	4080	4085	4085	4080	40
492	20240116	112900	94913655	4085	4085	4085	4085	11
493	20240116	112800	94868720	4085	4085	4085	4085	6
494	20240116	112700	94844210	4085	4085	4085	4085	11
495	20240116	112600	94799275	4085	4085	4085	4085	10
496	20240116	112500	94758425	4085	4085	4085	4085	6
497	20240116	112400	94733915	4085	4085	4085	4085	11
498	20240116	112300	94688980	4085	4085	4085	4085	11
499	20240116	112200	94644045	4085	4085	4085	4085	5
500	20240116	112100	94623620	4085	4085	4085	4085	41
501	20240116	112000	94456135	4085	4085	4085	4085	11
502	20240116	111900	94411200	4085	4085	4085	4085	6
503	20240116	111800	94386690	4085	4085	4085	4085	11
504	20240116	111700	94341755	4085	4085	4085	4085	11
505	20240116	111600	94296820	4085	4085	4085	4085	5
506	20240116	111500	94276395	4085	4085	4085	4085	11
507	20240116	111400	94231460	4085	4085	4085	4085	11
508	20240116	111300	94186525	4085	4085	4085	4085	5
509	20240116	111200	94166100	4085	4080	4100	4080	12
510	20240116	111100	94117090	4100	4075	4100	4075	2277
511	20240116	111000	84788035	4075	4075	4075	4075	6
512	20240116	110900	84763585	4075	4075	4075	4075	11
513	20240116	110800	84718760	4085	4075	4085	4070	110
514	20240116	110700	84270505	4085	4075	4085	4075	7
515	20240116	110600	84241960	4075	4075	4075	4075	20
516	20240116	110500	84160460	4075	4080	4080	4075	7
517	20240116	110400	84131930	4085	4085	4085	4085	11
518	20240116	110300	84086995	4075	4075	4075	4075	11
519	20240116	110200	84042170	4075	4075	4085	4075	98
520	20240116	110100	83641950	4075	4075	4075	4075	5
521	20240116	110000	83621575	4070	4075	4085	4070	12
522	20240116	105900	83572695	4075	4075	4075	4075	11
523	20240116	105800	83527870	4075	4085	4085	4075	6
524	20240116	105700	83503410	4070	4070	4070	4070	11
525	20240116	105600	83458640	4070	4070	4070	4070	11
526	20240116	105500	83413870	4070	4070	4070	4070	6
527	20240116	105400	83389450	4070	4065	4070	4065	11
528	20240116	105300	83344710	4065	4065	4065	4065	11
529	20240116	105200	83299995	4065	4065	4065	4065	5
530	20240116	105100	83279670	4065	4065	4065	4065	11
531	20240116	105000	83234955	4065	4065	4065	4065	11
532	20240116	104900	83190240	4065	4065	4065	4065	6
533	20240116	104800	83165850	4065	4065	4065	4065	11
534	20240116	104700	83121135	4065	4065	4065	4065	11
535	20240116	104600	83076420	4065	4065	4065	4065	5
536	20240116	104500	83056095	4065	4065	4065	4065	11
537	20240116	104400	83011380	4065	4065	4065	4065	11
538	20240116	104300	82966665	4065	4065	4065	4065	10
539	20240116	104200	82926015	4065	4065	4065	4065	11
540	20240116	104100	82881300	4070	4065	4085	4065	7
541	20240116	104000	82852820	4085	4065	4085	4065	31
542	20240116	103900	82726325	4085	4065	4085	4065	84
543	20240116	103800	82383405	4065	4065	4065	4065	11
544	20240116	103700	82338690	4065	4085	4085	4065	8
545	20240116	103600	82306110	4065	4065	4065	4065	11
546	20240116	103500	82261395	4065	4065	4065	4065	11
547	20240116	103400	82216680	4065	4065	4065	4065	6
548	20240116	103300	82192290	4065	4065	4090	4065	12
549	20240116	103200	82143485	4065	4060	4065	4060	631
550	20240116	103100	79578525	4060	4060	4060	4060	5
551	20240116	103000	79558225	4060	4060	4060	4060	11
552	20240116	102900	79513565	4060	4060	4060	4060	11
553	20240116	102800	79468905	4060	4060	4060	4060	5
554	20240116	102700	79448605	4060	4060	4060	4060	11
555	20240116	102600	79403945	4060	4060	4060	4060	11
556	20240116	102500	79359285	4060	4060	4060	4060	6
557	20240116	102400	79334925	4060	4055	4060	4055	93
558	20240116	102300	78957375	4060	4060	4065	4060	579
559	20240116	102200	76604135	4060	4060	4060	4060	5
560	20240116	102100	76583835	4060	4060	4060	4060	11
561	20240116	102000	76539175	4065	4060	4065	4060	15
562	20240116	101900	76478255	4060	4065	4065	4060	106
563	20240116	101800	76047395	4065	4060	4065	4060	59
564	20240116	101700	75807615	4060	4060	4060	4060	111
565	20240116	101600	75356955	4060	4060	4060	4060	5
566	20240116	101500	75336655	4060	4060	4060	4060	11
567	20240116	101400	75291995	4060	4060	4060	4060	11
568	20240116	101300	75247335	4060	4060	4060	4060	5
569	20240116	101200	75227035	4060	4060	4060	4060	254
570	20240116	101100	74195795	4055	4055	4055	4055	11
571	20240116	101000	74151190	4055	4055	4055	4055	6
572	20240116	100900	74126860	4055	4055	4055	4055	11
573	20240116	100800	74082255	4050	4050	4065	4050	115
574	20240116	100700	73616245	4055	4055	4055	4055	414
575	20240116	100600	71937475	4055	4055	4065	4055	12
576	20240116	100500	71888805	4065	4065	4070	4055	5926
577	20240116	100400	47819825	4065	4065	4065	4065	6
578	20240116	100300	47795435	4065	4065	4065	4065	11
579	20240116	100200	47750720	4065	4065	4065	4065	11
580	20240116	100100	47706005	4065	4065	4065	4065	5
581	20240116	100000	47685680	4065	4065	4070	4065	36
582	20240116	095900	47539215	4070	4065	4070	4065	14
583	20240116	095800	47482290	4070	4065	4070	4065	1224
584	20240116	095700	42506230	4070	4070	4075	4070	1736
585	20240116	095600	35439695	4075	4070	4075	4070	114
586	20240116	095500	34975200	4075	4075	4075	4070	1994
587	20240116	095400	26849680	4075	4075	4075	4075	211
588	20240116	095300	25989855	4075	4075	4075	4075	11
589	20240116	095200	25945030	4075	4080	4080	4075	146
590	20240116	095100	25349380	4075	4080	4080	4075	49
591	20240116	095000	25149490	4080	4080	4095	4080	51
592	20240116	094900	24941200	4075	4095	4095	4075	244
593	20240116	094800	23946850	4075	4075	4095	4075	88
594	20240116	094700	23588230	4100	4075	4100	4075	13
595	20240116	094600	23535205	4075	4075	4075	4075	6
596	20240116	094500	23510755	4075	4090	4090	4075	236
597	20240116	094400	22547855	4080	4085	4100	4080	794
598	20240116	094300	19306025	4085	4085	4085	4085	5
599	20240116	094200	19285600	4085	4085	4085	4085	11
600	20240116	094100	19240665	4085	4080	4100	4080	251
601	20240116	094000	18215340	4085	4085	4085	4080	259
602	20240116	093900	17157855	4085	4090	4100	4085	230
603	20240116	093800	16217150	4100	4090	4100	4090	14
604	20240116	093700	16159860	4090	4095	4095	4090	88
605	20240116	093600	15799525	4095	4100	4100	4095	14
606	20240116	093500	15742180	4095	4095	4100	4095	311
607	20240116	093400	14468135	4100	4095	4100	4095	16
608	20240116	093300	14402565	4095	4095	4095	4095	11
609	20240116	093200	14357520	4100	4095	4100	4095	18
610	20240116	093100	14283775	4100	4095	4100	4095	206
611	20240116	093000	13440200	4095	4095	4095	4095	11
612	20240116	092900	13395155	4100	4100	4100	4100	801
613	20240116	092800	10111055	4100	4100	4100	4100	5
614	20240116	092700	10090555	4100	4100	4100	4100	11
615	20240116	092600	10045455	4100	4100	4100	4100	11
616	20240116	092500	10000355	4100	4100	4100	4100	11
617	20240116	092400	9955255	4100	4100	4100	4100	6
618	20240116	092300	9930655	4100	4100	4100	4100	11
619	20240116	092200	9885555	4100	4100	4100	4100	11
620	20240116	092100	9840455	4100	4100	4100	4100	5
621	20240116	092000	9819955	4100	4100	4100	4100	11
622	20240116	091900	9774855	4100	4100	4100	4100	11
623	20240116	091800	9729755	4100	4100	4100	4100	11
624	20240116	091700	9684655	4100	4100	4100	4100	6
625	20240116	091600	9660055	4095	4110	4110	4095	12
626	20240116	091500	9610900	4095	4095	4100	4095	179
627	20240116	091400	8877055	4100	4100	4100	4095	7
628	20240116	091300	8848380	4090	4090	4100	4090	311
629	20240116	091200	7573390	4090	4095	4100	4090	312
630	20240116	091100	6297200	4095	4090	4095	4090	211
631	20240116	091000	5433185	4090	4090	4090	4090	605
632	20240116	090900	2958735	4090	4090	4090	4090	112
633	20240116	090800	2500655	4095	4095	4100	4095	195
634	20240116	090700	1701880	4095	4095	4095	4095	6
635	20240116	090600	1677310	4090	4095	4095	4090	12
636	20240116	090500	1628225	4090	4090	4090	4090	11
637	20240116	090400	1583235	4090	4090	4090	4090	31
638	20240116	090300	1456445	4090	4090	4090	4090	5
639	20240116	090200	1435995	4090	4090	4090	4090	64
640	20240116	090100	1174235	4090	4095	4095	4090	211
641	20240116	090000	311220	4095	4095	4095	4095	76