KissMeData/105630/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	201100	1381855840	19860	19860	19860	19860	2961
3	20240119	201000	1381855840	19860	19860	19860	19860	0
4	20240119	200900	1381855840	19860	19860	19860	19860	0
5	20240119	200800	1381855840	19860	19860	19860	19860	0
6	20240119	200700	1381855840	19860	19860	19860	19860	0
7	20240119	200600	1381855840	19860	19860	19860	19860	0
8	20240119	200500	1381855840	19860	19860	19860	19860	0
9	20240119	200400	1381855840	19860	19860	19860	19860	0
10	20240119	200300	1381855840	19860	19860	19860	19860	0
11	20240119	200200	1381855840	19860	19860	19860	19860	0
12	20240119	200100	1381855840	19860	19860	19860	19860	0
13	20240119	200000	1381855840	19860	19860	19860	19860	0
14	20240119	195900	1381855840	19860	19860	19860	19860	0
15	20240119	195800	1381855840	19860	19860	19860	19860	0
16	20240119	195700	1381855840	19860	19860	19860	19860	0
17	20240119	195600	1381855840	19860	19860	19860	19860	0
18	20240119	195500	1381855840	19860	19860	19860	19860	0
19	20240119	195400	1381855840	19860	19860	19860	19860	0
20	20240119	195300	1381855840	19860	19860	19860	19860	0
21	20240119	195200	1381855840	19860	19860	19860	19860	0
22	20240119	195100	1381855840	19860	19860	19860	19860	0
23	20240119	195000	1381855840	19860	19860	19860	19860	0
24	20240119	194900	1381855840	19860	19860	19860	19860	0
25	20240119	194800	1381855840	19860	19860	19860	19860	0
26	20240119	194700	1381855840	19860	19860	19860	19860	0
27	20240119	194600	1381855840	19860	19860	19860	19860	0
28	20240119	194500	1381855840	19860	19860	19860	19860	0
29	20240119	194400	1381855840	19860	19860	19860	19860	0
30	20240119	194300	1381855840	19860	19860	19860	19860	0
31	20240119	194200	1381855840	19860	19860	19860	19860	0
32	20240119	194100	1381855840	19860	19860	19860	19860	2961
33	20240119	194000	1381855840	19860	19860	19860	19860	0
34	20240119	193900	1381855840	19860	19860	19860	19860	0
35	20240119	193800	1381855840	19860	19860	19860	19860	0
36	20240119	193700	1381855840	19860	19860	19860	19860	0
37	20240119	193600	1381855840	19860	19860	19860	19860	0
38	20240119	193500	1381855840	19860	19860	19860	19860	0
39	20240119	193400	1381855840	19860	19860	19860	19860	0
40	20240119	193300	1381855840	19860	19860	19860	19860	0
41	20240119	193200	1381855840	19860	19860	19860	19860	0
42	20240119	193100	1381855840	19860	19860	19860	19860	0
43	20240119	193000	1381855840	19860	19860	19860	19860	0
44	20240119	192900	1381855840	19860	19860	19860	19860	0
45	20240119	192800	1381855840	19860	19860	19860	19860	0
46	20240119	192700	1381855840	19860	19860	19860	19860	0
47	20240119	192600	1381855840	19860	19860	19860	19860	0
48	20240119	192500	1381855840	19860	19860	19860	19860	0
49	20240119	192400	1381855840	19860	19860	19860	19860	0
50	20240119	192300	1381855840	19860	19860	19860	19860	0
51	20240119	192200	1381855840	19860	19860	19860	19860	0
52	20240119	192100	1381855840	19860	19860	19860	19860	0
53	20240119	192000	1381855840	19860	19860	19860	19860	0
54	20240119	191900	1381855840	19860	19860	19860	19860	0
55	20240119	191800	1381855840	19860	19860	19860	19860	0
56	20240119	191700	1381855840	19860	19860	19860	19860	0
57	20240119	191600	1381855840	19860	19860	19860	19860	0
58	20240119	191500	1381855840	19860	19860	19860	19860	0
59	20240119	191400	1381855840	19860	19860	19860	19860	0
60	20240119	191300	1381855840	19860	19860	19860	19860	0
61	20240119	191200	1381855840	19860	19860	19860	19860	0
62	20240119	191100	1381855840	19860	19860	19860	19860	2961
63	20240119	191000	1381855840	19860	19860	19860	19860	0
64	20240119	190900	1381855840	19860	19860	19860	19860	0
65	20240119	190800	1381855840	19860	19860	19860	19860	0
66	20240119	190700	1381855840	19860	19860	19860	19860	0
67	20240119	190600	1381855840	19860	19860	19860	19860	0
68	20240119	190500	1381855840	19860	19860	19860	19860	0
69	20240119	190400	1381855840	19860	19860	19860	19860	0
70	20240119	190300	1381855840	19860	19860	19860	19860	0
71	20240119	190200	1381855840	19860	19860	19860	19860	0
72	20240119	190100	1381855840	19860	19860	19860	19860	0
73	20240119	190000	1381855840	19860	19860	19860	19860	0
74	20240119	185900	1381855840	19860	19860	19860	19860	0
75	20240119	185800	1381855840	19860	19860	19860	19860	0
76	20240119	185700	1381855840	19860	19860	19860	19860	0
77	20240119	185600	1381855840	19860	19860	19860	19860	0
78	20240119	185500	1381855840	19860	19860	19860	19860	0
79	20240119	185400	1381855840	19860	19860	19860	19860	0
80	20240119	185300	1381855840	19860	19860	19860	19860	0
81	20240119	185200	1381855840	19860	19860	19860	19860	0
82	20240119	185100	1381855840	19860	19860	19860	19860	0
83	20240119	185000	1381855840	19860	19860	19860	19860	0
84	20240119	184900	1381855840	19860	19860	19860	19860	0
85	20240119	184800	1381855840	19860	19860	19860	19860	0
86	20240119	184700	1381855840	19860	19860	19860	19860	0
87	20240119	184600	1381855840	19860	19860	19860	19860	0
88	20240119	184500	1381855840	19860	19860	19860	19860	0
89	20240119	184400	1381855840	19860	19860	19860	19860	0
90	20240119	184300	1381855840	19860	19860	19860	19860	0
91	20240119	184200	1381855840	19860	19860	19860	19860	0
92	20240119	184100	1381855840	19860	19860	19860	19860	2961
93	20240119	184000	1381855840	19860	19860	19860	19860	0
94	20240119	183900	1381855840	19860	19860	19860	19860	0
95	20240119	183800	1381855840	19860	19860	19860	19860	0
96	20240119	183700	1381855840	19860	19860	19860	19860	0
97	20240119	183600	1381855840	19860	19860	19860	19860	0
98	20240119	183500	1381855840	19860	19860	19860	19860	0
99	20240119	183400	1381855840	19860	19860	19860	19860	0
100	20240119	183300	1381855840	19860	19860	19860	19860	0
101	20240119	183200	1381855840	19860	19860	19860	19860	0
102	20240119	183100	1381855840	19860	19860	19860	19860	0
103	20240119	183000	1381855840	19860	19860	19860	19860	0
104	20240119	182900	1381855840	19860	19860	19860	19860	0
105	20240119	182800	1381855840	19860	19860	19860	19860	0
106	20240119	182700	1381855840	19860	19860	19860	19860	0
107	20240119	182600	1381855840	19860	19860	19860	19860	0
108	20240119	182500	1381855840	19860	19860	19860	19860	0
109	20240119	182400	1381855840	19860	19860	19860	19860	0
110	20240119	182300	1381855840	19860	19860	19860	19860	0
111	20240119	182200	1381855840	19860	19860	19860	19860	0
112	20240119	182100	1381855840	19860	19860	19860	19860	0
113	20240119	182000	1381855840	19860	19860	19860	19860	0
114	20240119	181900	1381855840	19860	19860	19860	19860	0
115	20240119	181800	1381855840	19860	19860	19860	19860	0
116	20240119	181700	1381855840	19860	19860	19860	19860	0
117	20240119	181600	1381855840	19860	19860	19860	19860	0
118	20240119	181500	1381855840	19860	19860	19860	19860	0
119	20240119	181400	1381855840	19860	19860	19860	19860	0
120	20240119	181300	1381855840	19860	19860	19860	19860	0
121	20240119	181200	1381855840	19860	19860	19860	19860	0
122	20240119	181100	1381855840	19860	19860	19860	19860	2961
123	20240119	181000	1381855840	19860	19860	19860	19860	0
124	20240119	180900	1381855840	19860	19860	19860	19860	0
125	20240119	180800	1381855840	19860	19860	19860	19860	0
126	20240119	180700	1381855840	19860	19860	19860	19860	0
127	20240119	180600	1381855840	19860	19860	19860	19860	0
128	20240119	180500	1381855840	19860	19860	19860	19860	0
129	20240119	180400	1381855840	19860	19860	19860	19860	0
130	20240119	180300	1381855840	19860	19860	19860	19860	0
131	20240119	180200	1381855840	19860	19860	19860	19860	0
132	20240119	180100	1381855840	19860	19860	19860	19860	0
133	20240119	180000	1381855840	19860	19860	19860	19860	0
134	20240119	175900	1381855840	19860	19860	19860	19860	0
135	20240119	175800	1381855840	19860	19860	19860	19860	0
136	20240119	175700	1381855840	19860	19860	19860	19860	0
137	20240119	175600	1381855840	19860	19860	19860	19860	0
138	20240119	175500	1381855840	19860	19860	19860	19860	0
139	20240119	175400	1381855840	19860	19860	19860	19860	0
140	20240119	175300	1381855840	19860	19860	19860	19860	0
141	20240119	175200	1381855840	19860	19860	19860	19860	0
142	20240119	175100	1381855840	19860	19860	19860	19860	0
143	20240119	175000	1381855840	19860	19860	19860	19860	0
144	20240119	174900	1381855840	19860	19860	19860	19860	0
145	20240119	174800	1381855840	19860	19860	19860	19860	0
146	20240119	174700	1381855840	19860	19860	19860	19860	0
147	20240119	174600	1381855840	19860	19860	19860	19860	0
148	20240119	174500	1381855840	19860	19860	19860	19860	0
149	20240119	174400	1381855840	19860	19860	19860	19860	0
150	20240119	174300	1381855840	19860	19860	19860	19860	0
151	20240119	174200	1381855840	19860	19860	19860	19860	0
152	20240119	174100	1381855840	19860	19860	19860	19860	2961
153	20240119	174000	1381855840	19860	19860	19860	19860	0
154	20240119	173900	1381855840	19860	19860	19860	19860	0
155	20240119	173800	1381855840	19860	19860	19860	19860	0
156	20240119	173700	1381855840	19860	19860	19860	19860	0
157	20240119	173600	1381855840	19860	19860	19860	19860	0
158	20240119	173500	1381855840	19860	19860	19860	19860	0
159	20240119	173400	1381855840	19860	19860	19860	19860	0
160	20240119	173300	1381855840	19860	19860	19860	19860	0
161	20240119	173200	1381855840	19860	19860	19860	19860	0
162	20240119	173100	1381855840	19860	19860	19860	19860	0
163	20240119	173000	1381855840	19860	19860	19860	19860	0
164	20240119	172900	1381855840	19860	19860	19860	19860	0
165	20240119	172800	1381855840	19860	19860	19860	19860	0
166	20240119	172700	1381855840	19860	19860	19860	19860	0
167	20240119	172600	1381855840	19860	19860	19860	19860	0
168	20240119	172500	1381855840	19860	19860	19860	19860	0
169	20240119	172400	1381855840	19860	19860	19860	19860	0
170	20240119	172300	1381855840	19860	19860	19860	19860	0
171	20240119	172200	1381855840	19860	19860	19860	19860	0
172	20240119	172100	1381855840	19860	19860	19860	19860	0
173	20240119	172000	1381855840	19860	19860	19860	19860	0
174	20240119	171900	1381855840	19860	19860	19860	19860	0
175	20240119	171800	1381855840	19860	19860	19860	19860	0
176	20240119	171700	1381855840	19860	19860	19860	19860	0
177	20240119	171600	1381855840	19860	19860	19860	19860	0
178	20240119	171500	1381855840	19860	19860	19860	19860	0
179	20240119	171400	1381855840	19860	19860	19860	19860	0
180	20240119	171300	1381855840	19860	19860	19860	19860	0
181	20240119	171200	1381855840	19860	19860	19860	19860	0
182	20240119	171100	1381855840	19860	19860	19860	19860	2961
183	20240119	171000	1381855840	19860	19860	19860	19860	0
184	20240119	170900	1381855840	19860	19860	19860	19860	0
185	20240119	170800	1381855840	19860	19860	19860	19860	0
186	20240119	170700	1381855840	19860	19860	19860	19860	0
187	20240119	170600	1381855840	19860	19860	19860	19860	0
188	20240119	170500	1381855840	19860	19860	19860	19860	0
189	20240119	170400	1381855840	19860	19860	19860	19860	0
190	20240119	170300	1381855840	19860	19860	19860	19860	0
191	20240119	170200	1381855840	19860	19860	19860	19860	0
192	20240119	170100	1381855840	19860	19860	19860	19860	0
193	20240119	170000	1381855840	19860	19860	19860	19860	0
194	20240119	165900	1381855840	19860	19860	19860	19860	0
195	20240119	165800	1381855840	19860	19860	19860	19860	0
196	20240119	165700	1381855840	19860	19860	19860	19860	0
197	20240119	165600	1381855840	19860	19860	19860	19860	0
198	20240119	165500	1381855840	19860	19860	19860	19860	0
199	20240119	165400	1381855840	19860	19860	19860	19860	0
200	20240119	165300	1381855840	19860	19860	19860	19860	0
201	20240119	165200	1381855840	19860	19860	19860	19860	0
202	20240119	165100	1381855840	19860	19860	19860	19860	0
203	20240119	165000	1381855840	19860	19860	19860	19860	0
204	20240119	164900	1381855840	19860	19860	19860	19860	0
205	20240119	164800	1381855840	19860	19860	19860	19860	0
206	20240119	164700	1381855840	19860	19860	19860	19860	0
207	20240119	164600	1381855840	19860	19860	19860	19860	0
208	20240119	164500	1381855840	19860	19860	19860	19860	0
209	20240119	164400	1381855840	19860	19860	19860	19860	0
210	20240119	164300	1381855840	19860	19860	19860	19860	0
211	20240119	164200	1381855840	19860	19860	19860	19860	0
212	20240119	164100	1381855840	19860	19860	19860	19860	2961
213	20240119	164000	1381855840	19860	19860	19860	19860	0
214	20240119	163900	1381855840	19860	19860	19860	19860	0
215	20240119	163800	1381855840	19860	19860	19860	19860	0
216	20240119	163700	1381855840	19860	19860	19860	19860	0
217	20240119	163600	1381855840	19860	19860	19860	19860	0
218	20240119	163500	1381855840	19860	19860	19860	19860	0
219	20240119	163400	1381855840	19860	19860	19860	19860	0
220	20240119	163300	1381855840	19860	19860	19860	19860	0
221	20240119	163200	1381855840	19860	19860	19860	19860	0
222	20240119	163100	1381855840	19860	19860	19860	19860	0
223	20240119	163000	1381855840	19860	19860	19860	19860	0
224	20240119	162900	1381855840	19860	19860	19860	19860	0
225	20240119	162800	1381855840	19860	19860	19860	19860	0
226	20240119	162700	1381855840	19860	19860	19860	19860	0
227	20240119	162600	1381855840	19860	19860	19860	19860	0
228	20240119	162500	1381855840	19860	19860	19860	19860	0
229	20240119	162400	1381855840	19860	19860	19860	19860	0
230	20240119	162300	1381855840	19860	19860	19860	19860	0
231	20240119	162200	1381855840	19860	19860	19860	19860	0
232	20240119	162100	1381855840	19860	19860	19860	19860	0
233	20240119	162000	1381855840	19860	19860	19860	19860	0
234	20240119	161900	1381855840	19860	19860	19860	19860	0
235	20240119	161800	1381855840	19860	19860	19860	19860	0
236	20240119	161700	1381855840	19860	19860	19860	19860	0
237	20240119	161600	1381855840	19860	19860	19860	19860	0
238	20240119	161500	1381855840	19860	19860	19860	19860	0
239	20240119	161400	1381855840	19860	19860	19860	19860	0
240	20240119	161300	1381855840	19860	19860	19860	19860	0
241	20240119	161200	1381855840	19860	19860	19860	19860	0
242	20240119	161100	1381855840	19860	19860	19860	19860	2961
243	20240119	161000	1381855840	19860	19860	19860	19860	0
244	20240119	160900	1381855840	19860	19860	19860	19860	0
245	20240119	160800	1381855840	19860	19860	19860	19860	0
246	20240119	160700	1381855840	19860	19860	19860	19860	0
247	20240119	160600	1381855840	19860	19860	19860	19860	0
248	20240119	160500	1381855840	19860	19860	19860	19860	0
249	20240119	160400	1381855840	19860	19860	19860	19860	0
250	20240119	160300	1381855840	19860	19860	19860	19860	0
251	20240119	160200	1381855840	19860	19860	19860	19860	0
252	20240119	160100	1381855840	19860	19860	19860	19860	0
253	20240119	160000	1381855840	19860	19860	19860	19860	0
254	20240119	155900	1381855840	19860	19860	19860	19860	0
255	20240119	155800	1381855840	19860	19860	19860	19860	0
256	20240119	155700	1381855840	19860	19860	19860	19860	0
257	20240119	155600	1381855840	19860	19860	19860	19860	0
258	20240119	155500	1381855840	19860	19860	19860	19860	0
259	20240119	155400	1381855840	19860	19860	19860	19860	0
260	20240119	155300	1381855840	19860	19860	19860	19860	0
261	20240119	155200	1381855840	19860	19860	19860	19860	0
262	20240119	155100	1381855840	19860	19860	19860	19860	0
263	20240119	155000	1381855840	19860	19860	19860	19860	0
264	20240119	154900	1381855840	19860	19860	19860	19860	0
265	20240119	154800	1381855840	19860	19860	19860	19860	0
266	20240119	154700	1381855840	19860	19860	19860	19860	0
267	20240119	154600	1381855840	19860	19860	19860	19860	0
268	20240119	154500	1381855840	19860	19860	19860	19860	0
269	20240119	154400	1381855840	19860	19860	19860	19860	0
270	20240119	154300	1381855840	19860	19860	19860	19860	0
271	20240119	154200	1381855840	19860	19860	19860	19860	0
272	20240119	154100	1381855840	19860	19860	19860	19860	2961
273	20240119	154000	1381855840	19860	19860	19860	19860	0
274	20240119	153900	1381855840	19860	19860	19860	19860	0
275	20240119	153800	1381855840	19860	19860	19860	19860	0
276	20240119	153700	1381855840	19860	19860	19860	19860	0
277	20240119	153600	1381855840	19860	19860	19860	19860	0
278	20240119	153500	1381855840	19860	19860	19860	19860	0
279	20240119	153400	1381855840	19860	19860	19860	19860	0
280	20240119	153300	1381855840	19860	19860	19860	19860	0
281	20240119	153200	1381855840	19860	19860	19860	19860	0
282	20240119	153100	1381855840	19860	19860	19860	19860	0
283	20240119	153000	1381855840	19860	19860	19860	19860	2961
284	20240119	152900	1323050380	19960	19960	19960	19960	0
285	20240119	152800	1323050380	19960	19960	19960	19960	0
286	20240119	152700	1323050380	19960	19960	19960	19960	0
287	20240119	152600	1323050380	19960	19960	19960	19960	0
288	20240119	152500	1323050380	19960	19960	19960	19960	0
289	20240119	152400	1323050380	19960	19960	19960	19960	0
290	20240119	152300	1323050380	19960	19960	19960	19960	0
291	20240119	152200	1323050380	19960	19960	19960	19960	0
292	20240119	152100	1323050380	19960	19960	19960	19960	0
293	20240119	152000	1323050380	19960	19960	19960	19960	0
294	20240119	151900	1323050380	19960	19880	19960	19870	136
295	20240119	151800	1320336960	19960	19960	19960	19870	110
296	20240119	151700	1318146120	19880	19890	19960	19880	262
297	20240119	151600	1312929100	19950	19950	19950	19880	59
298	20240119	151500	1311752330	19880	19870	19950	19870	85
299	20240119	151400	1310058480	19950	19880	19950	19880	192
300	20240119	151300	1306239040	19890	19950	19950	19880	179
301	20240119	151200	1302675340	19890	19880	19950	19880	95
302	20240119	151100	1300782190	19880	19870	19950	19870	157
303	20240119	151000	1297658680	19940	19880	19950	19860	126
304	20240119	150900	1295149160	19950	19890	19950	19880	167
305	20240119	150800	1291824760	19890	19880	19950	19870	155
306	20240119	150700	1288737280	19880	19910	19930	19870	103
307	20240119	150600	1286689170	19910	19870	19910	19870	127
308	20240119	150500	1284160980	19910	19870	19910	19860	354
309	20240119	150400	1277121040	19910	19860	19910	19860	72
310	20240119	150300	1275689130	19910	19860	19910	19860	308
311	20240119	150200	1269559860	19860	19890	19910	19860	160
312	20240119	150100	1266377900	19900	19900	19910	19900	52
313	20240119	150000	1265342940	19900	19900	19910	19880	89
314	20240119	145900	1263571620	19890	19880	19900	19870	118
315	20240119	145800	1261224280	19880	19900	19900	19860	243
316	20240119	145700	1256391700	19920	19880	19920	19880	81
317	20240119	145600	1254779110	19870	19870	19910	19860	168
318	20240119	145500	1251436930	19870	19910	19910	19870	156
319	20240119	145400	1248333580	19900	19920	19930	19890	131
320	20240119	145300	1245725730	19900	19880	19900	19880	411
321	20240119	145200	1237547950	19870	19890	19890	19870	162
322	20240119	145100	1234328030	19880	19880	19900	19870	115
323	20240119	145000	1232041540	19880	19900	19900	19860	183
324	20240119	144900	1228402020	19900	19890	19900	19860	174
325	20240119	144800	1224941070	19880	19900	19900	19860	165
326	20240119	144700	1221660300	19900	19890	19900	19860	162
327	20240119	144600	1218440410	19850	19910	19920	19850	213
328	20240119	144500	1214203060	19910	19890	19910	19870	80
329	20240119	144400	1212611860	19870	19880	19910	19860	131
330	20240119	144300	1210008490	19880	19890	19890	19860	210
331	20240119	144200	1205834790	19890	19900	19900	19870	51
332	20240119	144100	1204820690	19900	19870	19900	19850	77
333	20240119	144000	1203290800	19890	19870	19890	19850	166
334	20240119	143900	1199993750	19890	19880	19920	19850	227
335	20240119	143800	1195483500	19880	19880	19880	19870	78
336	20240119	143700	1193933310	19880	19850	19880	19850	157
337	20240119	143600	1190814110	19880	19850	19880	19850	221
338	20240119	143500	1186424440	19890	19870	19890	19850	489
339	20240119	143400	1176708210	19850	19850	19890	19850	199
340	20240119	143300	1172754570	19860	19870	19870	19850	105
341	20240119	143200	1170669570	19850	19870	19880	19850	100
342	20240119	143100	1168683250	19880	19860	19880	19840	153
343	20240119	143000	1165644010	19850	19850	19870	19850	64
344	20240119	142900	1164373250	19850	19870	19880	19850	131
345	20240119	142800	1161771410	19870	19870	19870	19840	395
346	20240119	142700	1153928120	19870	19880	19880	19870	102
347	20240119	142600	1151900850	19860	19850	19860	19850	206
348	20240119	142500	1147810990	19860	19850	19870	19840	47
349	20240119	142400	1146877830	19850	19870	19880	19840	222
350	20240119	142300	1142468500	19870	19840	19880	19840	59
351	20240119	142200	1141296620	19840	19860	19860	19840	281
352	20240119	142100	1135716840	19850	19860	19860	19840	405
353	20240119	142000	1127678510	19870	19840	19870	19840	39
354	20240119	141900	1126903880	19840	19900	19920	19840	82
355	20240119	141800	1125273240	19900	19880	19900	19840	263
356	20240119	141700	1120050800	19880	19880	19880	19850	119
357	20240119	141600	1117686460	19850	19880	19890	19850	56
358	20240119	141500	1116574000	19880	19900	19900	19850	130
359	20240119	141400	1113990430	19900	19840	19900	19840	142
360	20240119	141300	1111168640	19900	19910	19910	19840	97
361	20240119	141200	1109242820	19910	19890	19910	19840	240
362	20240119	141100	1104475840	19840	19910	19910	19840	92
363	20240119	141000	1102649050	19910	19930	19930	19910	20
364	20240119	140900	1102250470	19850	19880	19930	19850	280
365	20240119	140800	1096684490	19890	19890	19890	19860	61
366	20240119	140700	1095472420	19890	19860	19890	19850	182
367	20240119	140600	1091858110	19850	19860	19870	19850	190
368	20240119	140500	1088084830	19880	19870	19880	19860	85
369	20240119	140400	1086395400	19870	19860	19890	19850	92
370	20240119	140300	1084568140	19890	19880	19890	19870	113
371	20240119	140200	1082322570	19880	19910	19910	19880	193
372	20240119	140100	1078484410	19910	19890	19910	19890	80
373	20240119	140000	1076892850	19920	19900	19920	19890	85
374	20240119	135900	1075201180	19900	19930	19930	19900	128
375	20240119	135800	1072653330	19930	19920	19930	19910	138
376	20240119	135700	1069904770	19920	19910	19930	19900	84
377	20240119	135600	1068232070	19900	19900	19910	19900	204
378	20240119	135500	1064172110	19920	19900	19920	19900	145
379	20240119	135400	1061285130	19910	19890	19910	19890	146
380	20240119	135300	1058379670	19890	19890	19900	19890	123
381	20240119	135200	1055932810	19900	19890	19900	19890	161
382	20240119	135100	1052730090	19900	19880	19900	19860	266
383	20240119	135000	1047440350	19890	19870	19890	19870	158
384	20240119	134900	1044300270	19870	19910	19910	19870	33
385	20240119	134800	1043644230	19890	19900	19930	19890	124
386	20240119	134700	1041177260	19900	19910	19910	19890	108
387	20240119	134600	1039027860	19900	19920	19920	19900	81
388	20240119	134500	1037415300	19920	19910	19920	19900	148
389	20240119	134400	1034469110	19900	19920	19920	19900	105
390	20240119	134300	1032379220	19900	19920	19930	19900	157
391	20240119	134200	1029252860	19920	19920	19920	19910	56
392	20240119	134100	1028137590	19930	19940	19940	19920	126
393	20240119	134000	1025627320	19930	19920	19940	19910	182
394	20240119	133900	1022001900	19940	19940	19940	19920	38
395	20240119	133800	1021244640	19950	19930	19950	19910	285
396	20240119	133700	1015563080	19930	19930	19940	19910	354
397	20240119	133600	1008510330	19930	19940	19940	19930	127
398	20240119	133500	1005978980	19940	19930	19940	19930	186
399	20240119	133400	1002270980	19940	19940	19940	19930	86
400	20240119	133300	1000556660	19940	19930	19940	19930	132
401	20240119	133200	997925850	19920	19930	19930	19920	184
402	20240119	133100	994259790	19920	19920	19930	19920	72
403	20240119	133000	992825300	19920	19920	19920	19910	21
404	20240119	132900	992407100	19920	19910	19930	19910	178
405	20240119	132800	988860820	19910	19910	19940	19900	269
406	20240119	132700	983503050	19900	19920	19920	19900	57
407	20240119	132600	982368670	19920	19850	19920	19850	646
408	20240119	132500	969521730	19850	19850	19860	19840	146
409	20240119	132400	966623850	19850	19860	19860	19850	93
410	20240119	132300	964777540	19860	19860	19860	19850	122
411	20240119	132200	962355810	19850	19850	19860	19850	105
412	20240119	132100	960271540	19870	19860	19880	19850	114
413	20240119	132000	958007280	19850	19850	19870	19850	97
414	20240119	131900	956080870	19890	19890	19890	19850	55
415	20240119	131800	954988710	19870	19860	19870	19850	190
416	20240119	131700	951215250	19870	19890	19890	19860	74
417	20240119	131600	949744690	19900	19850	19900	19850	84
418	20240119	131500	948075920	19850	19860	19860	19850	328
419	20240119	131400	941562600	19860	19850	19870	19850	143
420	20240119	131300	938723320	19860	19860	19880	19860	71
421	20240119	131200	937313220	19880	19870	19880	19870	103
422	20240119	131100	935266580	19880	19880	19880	19880	3
423	20240119	131000	935206940	19900	19920	19920	19890	107
424	20240119	130900	933077630	19920	19900	19920	19890	492
425	20240119	130800	923282770	19890	19920	19920	19890	46
426	20240119	130700	922367740	19920	19890	19920	19860	229
427	20240119	130600	917817370	19890	19890	19890	19880	62
428	20240119	130500	916584570	19880	19920	19920	19880	58
429	20240119	130400	915430060	19920	19890	19920	19890	15
430	20240119	130300	915131620	19890	19890	19890	19880	265
431	20240119	130200	909861810	19890	19890	19890	19880	172
432	20240119	130100	906442120	19890	19880	19890	19880	52
433	20240119	130000	905408350	19890	19880	19890	19880	100
434	20240119	125900	903420030	19890	19890	19890	19860	208
435	20240119	125800	899285920	19890	19880	19890	19880	13
436	20240119	125700	899027460	19880	19880	19880	19870	147
437	20240119	125600	896106350	19880	19890	19890	19870	89
438	20240119	125500	894337340	19890	19860	19930	19860	565
439	20240119	125400	883110610	19860	19870	19870	19850	85
440	20240119	125300	881422770	19870	19860	19870	19850	703
441	20240119	125200	867455520	19870	19880	19880	19870	49
442	20240119	125100	866481860	19890	19920	19920	19870	195
443	20240119	125000	862602380	19920	19920	19920	19920	6
444	20240119	124900	862482860	19930	19930	19930	19910	74
445	20240119	124800	861008310	19910	19900	19910	19880	861
446	20240119	124700	843883090	19880	19900	19900	19880	78
447	20240119	124600	842332390	19900	19890	19900	19880	108
448	20240119	124500	840184660	19890	19880	19890	19880	193
449	20240119	124400	836347210	19890	19890	19890	19880	125
450	20240119	124300	833862100	19890	19900	19900	19880	85
451	20240119	124200	832171990	19900	19890	19900	19890	32
452	20240119	124100	831535500	19910	19910	19910	19900	15
453	20240119	124000	831236910	19930	19910	19930	19890	176
454	20240119	123900	827734800	19910	19900	19910	19900	35
455	20240119	123800	827038260	19910	19920	19920	19900	82
456	20240119	123700	825406100	19920	19920	19930	19900	137
457	20240119	123600	822678830	19920	19930	19930	19900	201
458	20240119	123500	818676870	19930	19910	19930	19910	8
459	20240119	123400	818517570	19910	19900	19910	19900	105
460	20240119	123300	816427940	19910	19900	19920	19900	98
461	20240119	123200	814477470	19920	19930	19940	19900	209
462	20240119	123100	810316000	19930	19930	19930	19910	76
463	20240119	123000	808801600	19940	19900	19940	19900	102
464	20240119	122900	806770820	19910	19900	19920	19900	261
465	20240119	122800	801575830	19920	19900	19920	19900	20
466	20240119	122700	801177670	19900	19910	19930	19900	62
467	20240119	122600	799942910	19910	19950	19950	19900	96
468	20240119	122500	798031650	19950	19910	19950	19900	144
469	20240119	122400	795164440	19910	19920	19920	19900	78
470	20240119	122300	793611890	19920	19910	19920	19900	157
471	20240119	122200	790486800	19930	19930	19930	19910	118
472	20240119	122100	788136190	19930	19910	19940	19900	147
473	20240119	122000	785210420	19940	19940	19940	19900	34
474	20240119	121900	784533700	19940	19940	19940	19900	272
475	20240119	121800	779118270	19940	19900	19940	19900	176
476	20240119	121700	775614240	19950	19930	19950	19900	67
477	20240119	121600	774280530	19930	19930	19930	19920	66
478	20240119	121500	772965660	19930	19900	19930	19900	205
479	20240119	121400	768885420	19910	19920	19920	19900	108
480	20240119	121300	766735880	19920	19920	19920	19920	19
481	20240119	121200	766357400	19910	19900	19930	19900	155
482	20240119	121100	763271860	19910	19910	19910	19900	156
483	20240119	121000	760166950	19910	19900	19920	19900	132
484	20240119	120900	757539930	19910	19900	19920	19900	24
485	20240119	120800	757062150	19910	19910	19910	19900	173
486	20240119	120700	753618790	19910	19910	19940	19910	97
487	20240119	120600	751686590	19910	19930	19930	19900	93
488	20240119	120500	749835670	19910	19900	19910	19900	234
489	20240119	120400	745178150	19910	19910	19930	19900	66
490	20240119	120300	743864190	19910	19910	19940	19910	115
491	20240119	120200	741574480	19940	19950	19950	19910	72
492	20240119	120100	740139820	19920	19920	19950	19920	58
493	20240119	120000	738984400	19950	19910	19960	19910	49
494	20240119	115900	738008280	19970	19930	19970	19910	235
495	20240119	115800	733327340	19960	19960	19960	19920	35
496	20240119	115700	732629980	19970	19960	19980	19910	244
497	20240119	115600	727771120	19910	19920	19920	19910	139
498	20240119	115500	725003500	19920	19900	19960	19900	151
499	20240119	115400	721995230	19920	19910	19920	19900	143
500	20240119	115300	719148310	19910	19910	19910	19900	29
501	20240119	115200	718571040	19920	19910	19920	19900	160
502	20240119	115100	715386030	19910	19910	19920	19900	169
503	20240119	115000	712021870	19910	19910	19910	19900	32
504	20240119	114900	711384870	19910	19930	19930	19900	81
505	20240119	114800	709772350	19920	19920	19960	19900	165
506	20240119	114700	706485670	19960	19920	19960	19920	54
507	20240119	114600	705409710	19920	19910	19930	19910	60
508	20240119	114500	704214800	19930	19910	19930	19910	163
509	20240119	114400	700969160	19920	19920	19920	19910	104
510	20240119	114300	698898230	19920	19960	19960	19910	53
511	20240119	114200	697841740	19940	19930	19940	19930	62
512	20240119	114100	696605880	19930	19940	19940	19910	106
513	20240119	114000	694493830	19930	19940	19980	19920	121
514	20240119	113900	692082090	19980	19980	19980	19980	2
515	20240119	113800	692042130	19940	19950	19950	19920	83
516	20240119	113700	690387270	19950	19960	19970	19910	265
517	20240119	113600	685102300	19970	19930	19970	19930	58
518	20240119	113500	683945200	19920	19930	19930	19920	55
519	20240119	113400	682849570	19930	19930	19930	19910	100
520	20240119	113300	680857210	19930	19930	19930	19910	276
521	20240119	113200	675359510	19930	19930	19930	19930	21
522	20240119	113100	674940980	19940	19940	19940	19940	22
523	20240119	113000	674502300	19940	19940	19950	19930	111
524	20240119	112900	672289710	19940	19970	19970	19940	67
525	20240119	112800	670953680	19950	19950	19950	19950	12
526	20240119	112700	670714280	19930	19950	19950	19920	170
527	20240119	112600	667326700	19950	19970	19970	19910	81
528	20240119	112500	665712970	19930	19970	19970	19930	89
529	20240119	112400	663937530	19960	19980	19980	19920	73
530	20240119	112300	662481130	19950	19910	19950	19910	234
531	20240119	112200	657819940	19920	19920	19920	19900	124
532	20240119	112100	655351370	19920	19920	19920	19910	102
533	20240119	112000	653319840	19920	19920	19920	19920	1
534	20240119	111900	653299920	19920	19920	19930	19920	95
535	20240119	111800	651407320	19920	19910	19930	19900	230
536	20240119	111700	646828790	19920	19910	19920	19910	94
537	20240119	111600	644957000	19900	19920	19920	19900	35
538	20240119	111500	644260040	19910	19920	19920	19900	131
539	20240119	111400	641652610	19930	19950	19950	19930	82
540	20240119	111300	640017590	19940	19920	19940	19920	67
541	20240119	111200	638681910	19920	19900	19920	19900	435
542	20240119	111100	630019720	19910	19910	19920	19900	204
543	20240119	111000	625958990	19910	19910	19920	19910	109
544	20240119	110900	623788560	19910	19910	19910	19900	59
545	20240119	110800	622613910	19900	19910	19910	19900	113
546	20240119	110700	620365180	19900	19910	19920	19900	176
547	20240119	110600	616862420	19900	19900	19900	19900	17
548	20240119	110500	616524120	19910	19910	19920	19900	367
549	20240119	110400	609216450	19910	19940	19940	19910	416
550	20240119	110300	600925110	19940	19940	19950	19940	127
551	20240119	110200	598392580	19940	19910	19940	19910	1545
552	20240119	110100	567622380	19910	19910	19910	19910	107
553	20240119	110000	565492010	19900	19900	19900	19900	227
554	20240119	105900	560974710	19910	19910	19910	19900	252
555	20240119	105800	555959070	19910	19920	19920	19910	78
556	20240119	105700	554405630	19900	19900	19900	19900	57
557	20240119	105600	553271330	19900	19900	19910	19900	254
558	20240119	105500	548216270	19900	19910	19910	19900	44
559	20240119	105400	547340300	19910	19920	19920	19910	16
560	20240119	105300	547021730	19900	19910	19910	19900	52
561	20240119	105200	545986810	19910	19910	19910	19900	264
562	20240119	105100	540731680	19910	19910	19910	19910	43
563	20240119	105000	539875550	19900	19900	19900	19900	147
564	20240119	104900	536950250	19910	19910	19920	19910	130
565	20240119	104800	534361800	19920	19970	19970	19920	1425
566	20240119	104700	505934050	19970	19970	19970	19970	169
567	20240119	104600	502559120	19970	19970	19970	19970	63
568	20240119	104500	501301010	19980	19980	19980	19970	190
569	20240119	104400	497506060	19980	19970	19980	19970	166
570	20240119	104300	494190440	19980	19980	19980	19970	81
571	20240119	104200	492572700	19980	19970	19980	19970	42
572	20240119	104100	491733950	19970	19990	19990	19970	242
573	20240119	104000	486900390	19990	20050	20050	19990	54
574	20240119	103900	485820360	19990	19990	19990	19990	24
575	20240119	103800	485340600	20000	19960	20000	19960	469
576	20240119	103700	475964070	19970	19970	19970	19960	285
577	20240119	103600	470273730	19980	19980	19980	19980	43
578	20240119	103500	469414590	19970	19970	19970	19970	0
579	20240119	103400	469414590	19970	19970	19980	19970	185
580	20240119	103300	465719530	19970	19980	19980	19970	118
581	20240119	103200	463362640	19970	19970	19970	19970	152
582	20240119	103100	460327200	19970	19970	19980	19970	221
583	20240119	103000	455913660	19970	19980	19980	19970	149
584	20240119	102900	452937950	19990	19990	20000	19990	83
585	20240119	102800	451278630	19990	19990	19990	19990	52
586	20240119	102700	450239150	19990	19970	19990	19960	323
587	20240119	102600	443788980	19960	19960	19960	19960	342
588	20240119	102500	436962660	19970	19960	19970	19960	125
589	20240119	102400	434467500	19960	19970	19970	19960	1096
590	20240119	102300	412591190	19970	19960	19970	19960	1060
591	20240119	102200	391433380	19960	20000	20000	19960	259
592	20240119	102100	386261980	19990	19990	19990	19990	11
593	20240119	102000	386042090	20000	20000	20000	20000	52
594	20240119	101900	385002090	20000	20000	20000	20000	308
595	20240119	101800	378842090	20000	19990	20000	19970	450
596	20240119	101700	369846870	20000	20000	20000	20000	201
597	20240119	101600	365826870	20000	19990	20000	19990	289
598	20240119	101500	360049610	19990	19970	19990	19970	365
599	20240119	101400	352756860	19980	19990	19990	19980	1496
600	20240119	101300	322863110	20000	19990	20000	19990	98
601	20240119	101200	320903930	20000	19990	20000	19990	32
602	20240119	101100	320264050	20000	20000	20050	19990	463
603	20240119	101000	311004250	20000	20000	20000	20000	83
604	20240119	100900	309344250	20050	20050	20050	20050	43
605	20240119	100800	308482100	20000	20050	20050	20000	79
606	20240119	100700	306901350	20000	20000	20050	20000	207
607	20240119	100600	302761250	20000	20050	20050	20000	546
608	20240119	100500	291840500	20000	20000	20000	20000	100
609	20240119	100400	289840500	20000	20000	20050	20000	186
610	20240119	100300	286119750	20000	20100	20100	20000	212
611	20240119	100200	281869100	20050	20100	20100	20050	150
612	20240119	100100	278860800	20050	20050	20050	20050	0
613	20240119	100000	278860800	20050	20050	20100	20050	399
614	20240119	095900	270860050	20050	20100	20100	20050	67
615	20240119	095800	269515950	20050	20100	20100	20050	36
616	20240119	095700	268794100	20050	20050	20100	20050	197
617	20240119	095600	264843450	20050	20100	20100	20050	551
618	20240119	095500	253770150	20100	20100	20150	20100	562
619	20240119	095400	242472200	20100	20100	20100	20100	85
620	20240119	095300	240763700	20150	20100	20150	20100	56
621	20240119	095200	239637350	20100	20100	20150	20100	378
622	20240119	095100	232039500	20150	20150	20150	20100	2149
623	20240119	095000	188741250	20150	20200	20200	20150	23
624	20240119	094900	188277050	20150	20150	20150	20150	163
625	20240119	094800	184992600	20150	20150	20200	20150	231
626	20240119	094700	180336200	20200	20200	20200	20200	20
627	20240119	094600	179932200	20150	20150	20200	20150	85
628	20240119	094500	178217200	20150	20200	20200	20150	458
629	20240119	094400	168967650	20250	20200	20250	20200	17
630	20240119	094300	168623500	20200	20200	20200	20200	54
631	20240119	094200	167532700	20250	20200	20250	20200	47
632	20240119	094100	166582500	20200	20250	20250	20200	148
633	20240119	094000	163591000	20250	20250	20300	20250	192
634	20240119	093900	159701950	20250	20200	20250	20200	16
635	20240119	093800	159378000	20200	20200	20200	20200	101
636	20240119	093700	157337800	20200	20250	20250	20200	151
637	20240119	093600	154285800	20200	20200	20200	20200	3
638	20240119	093500	154225200	20250	20200	20300	20200	39
639	20240119	093400	153435300	20200	20250	20250	20200	148
640	20240119	093300	150443800	20250	20250	20250	20250	35
641	20240119	093200	149735050	20200	20200	20300	20200	129
642	20240119	093100	147123100	20200	20250	20250	20200	42
643	20240119	093000	146273100	20250	20200	20250	20200	180
644	20240119	092900	142635750	20200	20250	20250	20200	66
645	20240119	092800	141300800	20200	20200	20200	20150	51
646	20240119	092700	140270700	20150	20150	20150	20150	69
647	20240119	092600	138880350	20150	20200	20250	20150	254
648	20240119	092500	133755300	20200	20250	20250	20200	20
649	20240119	092400	133350550	20200	20200	20200	20200	32
650	20240119	092300	132704150	20150	20200	20250	20150	145
651	20240119	092200	129774850	20200	20350	20350	20200	135
652	20240119	092100	127046600	20300	20350	20350	20300	37
653	20240119	092000	126294650	20350	20250	20350	20250	62
654	20240119	091900	125036400	20350	20300	20350	20250	168
655	20240119	091800	121626600	20300	20350	20350	20300	3
656	20240119	091700	121565650	20300	20300	20300	20300	31
657	20240119	091600	120936350	20300	20350	20350	20300	16
658	20240119	091500	120610800	20300	20300	20300	20300	417
659	20240119	091400	112145700	20300	20200	20300	20200	749
660	20240119	091300	96963300	20250	20200	20250	20200	169
661	20240119	091200	93544150	20200	20200	20200	20150	297
662	20240119	091100	87553500	20200	20200	20250	20200	234
663	20240119	091000	82823150	20250	20300	20300	20250	1414
664	20240119	090900	54168600	20300	20300	20300	20300	21
665	20240119	090800	53742300	20300	20250	20350	20250	149
666	20240119	090700	50718900	20250	20200	20400	20200	992
667	20240119	090600	30537550	20300	20150	20300	20150	677
668	20240119	090500	16828350	20150	20200	20200	20150	334
669	20240119	090400	10083550	20200	20150	20250	20150	24
670	20240119	090300	9598250	20100	20150	20150	20100	34
671	20240119	090200	8913250	20100	20250	20250	20100	27
672	20240119	090100	8366800	20250	20100	20250	20100	312
673	20240119	090000	2055850	20250	20100	20300	20100	102