KissMeData/053280/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	193500	4484738170	4725	4725	4725	4725	6361
3	20240116	193400	4484738170	4725	4725	4725	4725	0
4	20240116	193300	4484738170	4725	4725	4725	4725	0
5	20240116	193200	4484738170	4725	4725	4725	4725	0
6	20240116	193100	4484738170	4725	4725	4725	4725	0
7	20240116	193000	4484738170	4725	4725	4725	4725	0
8	20240116	192900	4484738170	4725	4725	4725	4725	0
9	20240116	192800	4484738170	4725	4725	4725	4725	0
10	20240116	192700	4484738170	4725	4725	4725	4725	0
11	20240116	192600	4484738170	4725	4725	4725	4725	0
12	20240116	192500	4484738170	4725	4725	4725	4725	0
13	20240116	192400	4484738170	4725	4725	4725	4725	0
14	20240116	192300	4484738170	4725	4725	4725	4725	0
15	20240116	192200	4484738170	4725	4725	4725	4725	0
16	20240116	192100	4484738170	4725	4725	4725	4725	0
17	20240116	192000	4484738170	4725	4725	4725	4725	0
18	20240116	191900	4484738170	4725	4725	4725	4725	0
19	20240116	191800	4484738170	4725	4725	4725	4725	0
20	20240116	191700	4484738170	4725	4725	4725	4725	0
21	20240116	191600	4484738170	4725	4725	4725	4725	0
22	20240116	191500	4484738170	4725	4725	4725	4725	0
23	20240116	191400	4484738170	4725	4725	4725	4725	0
24	20240116	191300	4484738170	4725	4725	4725	4725	0
25	20240116	191200	4484738170	4725	4725	4725	4725	0
26	20240116	191100	4484738170	4725	4725	4725	4725	0
27	20240116	191000	4484738170	4725	4725	4725	4725	0
28	20240116	190900	4484738170	4725	4725	4725	4725	0
29	20240116	190800	4484738170	4725	4725	4725	4725	0
30	20240116	190700	4484738170	4725	4725	4725	4725	0
31	20240116	190600	4484738170	4725	4725	4725	4725	0
32	20240116	190500	4484738170	4725	4725	4725	4725	6361
33	20240116	190400	4484738170	4725	4725	4725	4725	0
34	20240116	190300	4484738170	4725	4725	4725	4725	0
35	20240116	190200	4484738170	4725	4725	4725	4725	0
36	20240116	190100	4484738170	4725	4725	4725	4725	0
37	20240116	190000	4484738170	4725	4725	4725	4725	0
38	20240116	185900	4484738170	4725	4725	4725	4725	0
39	20240116	185800	4484738170	4725	4725	4725	4725	0
40	20240116	185700	4484738170	4725	4725	4725	4725	0
41	20240116	185600	4484738170	4725	4725	4725	4725	0
42	20240116	185500	4484738170	4725	4725	4725	4725	0
43	20240116	185400	4484738170	4725	4725	4725	4725	0
44	20240116	185300	4484738170	4725	4725	4725	4725	0
45	20240116	185200	4484738170	4725	4725	4725	4725	0
46	20240116	185100	4484738170	4725	4725	4725	4725	0
47	20240116	185000	4484738170	4725	4725	4725	4725	0
48	20240116	184900	4484738170	4725	4725	4725	4725	0
49	20240116	184800	4484738170	4725	4725	4725	4725	0
50	20240116	184700	4484738170	4725	4725	4725	4725	0
51	20240116	184600	4484738170	4725	4725	4725	4725	0
52	20240116	184500	4484738170	4725	4725	4725	4725	0
53	20240116	184400	4484738170	4725	4725	4725	4725	0
54	20240116	184300	4484738170	4725	4725	4725	4725	0
55	20240116	184200	4484738170	4725	4725	4725	4725	0
56	20240116	184100	4484738170	4725	4725	4725	4725	0
57	20240116	184000	4484738170	4725	4725	4725	4725	0
58	20240116	183900	4484738170	4725	4725	4725	4725	0
59	20240116	183800	4484738170	4725	4725	4725	4725	0
60	20240116	183700	4484738170	4725	4725	4725	4725	0
61	20240116	183600	4484738170	4725	4725	4725	4725	0
62	20240116	183500	4484738170	4725	4725	4725	4725	6361
63	20240116	183400	4484738170	4725	4725	4725	4725	0
64	20240116	183300	4484738170	4725	4725	4725	4725	0
65	20240116	183200	4484738170	4725	4725	4725	4725	0
66	20240116	183100	4484738170	4725	4725	4725	4725	0
67	20240116	183000	4484738170	4725	4725	4725	4725	0
68	20240116	182900	4484738170	4725	4725	4725	4725	0
69	20240116	182800	4484738170	4725	4725	4725	4725	0
70	20240116	182700	4484738170	4725	4725	4725	4725	0
71	20240116	182600	4484738170	4725	4725	4725	4725	0
72	20240116	182500	4484738170	4725	4725	4725	4725	0
73	20240116	182400	4484738170	4725	4725	4725	4725	0
74	20240116	182300	4484738170	4725	4725	4725	4725	0
75	20240116	182200	4484738170	4725	4725	4725	4725	0
76	20240116	182100	4484738170	4725	4725	4725	4725	0
77	20240116	182000	4484738170	4725	4725	4725	4725	0
78	20240116	181900	4484738170	4725	4725	4725	4725	0
79	20240116	181800	4484738170	4725	4725	4725	4725	0
80	20240116	181700	4484738170	4725	4725	4725	4725	0
81	20240116	181600	4484738170	4725	4725	4725	4725	0
82	20240116	181500	4484738170	4725	4725	4725	4725	0
83	20240116	181400	4484738170	4725	4725	4725	4725	0
84	20240116	181300	4484738170	4725	4725	4725	4725	0
85	20240116	181200	4484738170	4725	4725	4725	4725	0
86	20240116	181100	4484738170	4725	4725	4725	4725	0
87	20240116	181000	4484738170	4725	4725	4725	4725	0
88	20240116	180900	4484738170	4725	4725	4725	4725	0
89	20240116	180800	4484738170	4725	4725	4725	4725	0
90	20240116	180700	4484738170	4725	4725	4725	4725	0
91	20240116	180600	4484738170	4725	4725	4725	4725	0
92	20240116	180500	4484738170	4725	4725	4725	4725	6361
93	20240116	180400	4484738170	4725	4725	4725	4725	0
94	20240116	180300	4484738170	4725	4725	4725	4725	0
95	20240116	180200	4484738170	4725	4725	4725	4725	0
96	20240116	180100	4484738170	4725	4725	4725	4725	0
97	20240116	180000	4484738170	4725	4725	4725	4725	0
98	20240116	175900	4484738170	4725	4725	4725	4725	0
99	20240116	175800	4484738170	4725	4725	4725	4725	0
100	20240116	175700	4484738170	4725	4725	4725	4725	0
101	20240116	175600	4484738170	4725	4725	4725	4725	0
102	20240116	175500	4484738170	4725	4725	4725	4725	0
103	20240116	175400	4484738170	4725	4725	4725	4725	0
104	20240116	175300	4484738170	4725	4725	4725	4725	0
105	20240116	175200	4484738170	4725	4725	4725	4725	0
106	20240116	175100	4484738170	4725	4725	4725	4725	0
107	20240116	175000	4484738170	4725	4725	4725	4725	0
108	20240116	174900	4484738170	4725	4725	4725	4725	0
109	20240116	174800	4484738170	4725	4725	4725	4725	0
110	20240116	174700	4484738170	4725	4725	4725	4725	0
111	20240116	174600	4484738170	4725	4725	4725	4725	0
112	20240116	174500	4484738170	4725	4725	4725	4725	0
113	20240116	174400	4484738170	4725	4725	4725	4725	0
114	20240116	174300	4484738170	4725	4725	4725	4725	0
115	20240116	174200	4484738170	4725	4725	4725	4725	0
116	20240116	174100	4484738170	4725	4725	4725	4725	0
117	20240116	174000	4484738170	4725	4725	4725	4725	0
118	20240116	173900	4484738170	4725	4725	4725	4725	0
119	20240116	173800	4484738170	4725	4725	4725	4725	0
120	20240116	173700	4484738170	4725	4725	4725	4725	0
121	20240116	173600	4484738170	4725	4725	4725	4725	0
122	20240116	173500	4484738170	4725	4725	4725	4725	6361
123	20240116	173400	4484738170	4725	4725	4725	4725	0
124	20240116	173300	4484738170	4725	4725	4725	4725	0
125	20240116	173200	4484738170	4725	4725	4725	4725	0
126	20240116	173100	4484738170	4725	4725	4725	4725	0
127	20240116	173000	4484738170	4725	4725	4725	4725	0
128	20240116	172900	4484738170	4725	4725	4725	4725	0
129	20240116	172800	4484738170	4725	4725	4725	4725	0
130	20240116	172700	4484738170	4725	4725	4725	4725	0
131	20240116	172600	4484738170	4725	4725	4725	4725	0
132	20240116	172500	4484738170	4725	4725	4725	4725	0
133	20240116	172400	4484738170	4725	4725	4725	4725	0
134	20240116	172300	4484738170	4725	4725	4725	4725	0
135	20240116	172200	4484738170	4725	4725	4725	4725	0
136	20240116	172100	4484738170	4725	4725	4725	4725	0
137	20240116	172000	4484738170	4725	4725	4725	4725	0
138	20240116	171900	4484738170	4725	4725	4725	4725	0
139	20240116	171800	4484738170	4725	4725	4725	4725	0
140	20240116	171700	4484738170	4725	4725	4725	4725	0
141	20240116	171600	4484738170	4725	4725	4725	4725	0
142	20240116	171500	4484738170	4725	4725	4725	4725	0
143	20240116	171400	4484738170	4725	4725	4725	4725	0
144	20240116	171300	4484738170	4725	4725	4725	4725	0
145	20240116	171200	4484738170	4725	4725	4725	4725	0
146	20240116	171100	4484738170	4725	4725	4725	4725	0
147	20240116	171000	4484738170	4725	4725	4725	4725	0
148	20240116	170900	4484738170	4725	4725	4725	4725	0
149	20240116	170800	4484738170	4725	4725	4725	4725	0
150	20240116	170700	4484738170	4725	4725	4725	4725	0
151	20240116	170600	4484738170	4725	4725	4725	4725	0
152	20240116	170500	4484738170	4725	4725	4725	4725	6361
153	20240116	170400	4484738170	4725	4725	4725	4725	0
154	20240116	170300	4484738170	4725	4725	4725	4725	0
155	20240116	170200	4484738170	4725	4725	4725	4725	0
156	20240116	170100	4484738170	4725	4725	4725	4725	0
157	20240116	170000	4484738170	4725	4725	4725	4725	0
158	20240116	165900	4484738170	4725	4725	4725	4725	0
159	20240116	165800	4484738170	4725	4725	4725	4725	0
160	20240116	165700	4484738170	4725	4725	4725	4725	0
161	20240116	165600	4484738170	4725	4725	4725	4725	0
162	20240116	165500	4484738170	4725	4725	4725	4725	0
163	20240116	165400	4484738170	4725	4725	4725	4725	0
164	20240116	165300	4484738170	4725	4725	4725	4725	0
165	20240116	165200	4484738170	4725	4725	4725	4725	0
166	20240116	165100	4484738170	4725	4725	4725	4725	0
167	20240116	165000	4484738170	4725	4725	4725	4725	0
168	20240116	164900	4484738170	4725	4725	4725	4725	0
169	20240116	164800	4484738170	4725	4725	4725	4725	0
170	20240116	164700	4484738170	4725	4725	4725	4725	0
171	20240116	164600	4484738170	4725	4725	4725	4725	0
172	20240116	164500	4484738170	4725	4725	4725	4725	0
173	20240116	164400	4484738170	4725	4725	4725	4725	0
174	20240116	164300	4484738170	4725	4725	4725	4725	0
175	20240116	164200	4484738170	4725	4725	4725	4725	0
176	20240116	164100	4484738170	4725	4725	4725	4725	0
177	20240116	164000	4484738170	4725	4725	4725	4725	0
178	20240116	163900	4484738170	4725	4725	4725	4725	0
179	20240116	163800	4484738170	4725	4725	4725	4725	0
180	20240116	163700	4484738170	4725	4725	4725	4725	0
181	20240116	163600	4484738170	4725	4725	4725	4725	0
182	20240116	163500	4484738170	4725	4725	4725	4725	6361
183	20240116	163400	4484738170	4725	4725	4725	4725	0
184	20240116	163300	4484738170	4725	4725	4725	4725	0
185	20240116	163200	4484738170	4725	4725	4725	4725	0
186	20240116	163100	4484738170	4725	4725	4725	4725	0
187	20240116	163000	4484738170	4725	4725	4725	4725	0
188	20240116	162900	4484738170	4725	4725	4725	4725	0
189	20240116	162800	4484738170	4725	4725	4725	4725	0
190	20240116	162700	4484738170	4725	4725	4725	4725	0
191	20240116	162600	4484738170	4725	4725	4725	4725	0
192	20240116	162500	4484738170	4725	4725	4725	4725	0
193	20240116	162400	4484738170	4725	4725	4725	4725	0
194	20240116	162300	4484738170	4725	4725	4725	4725	0
195	20240116	162200	4484738170	4725	4725	4725	4725	0
196	20240116	162100	4484738170	4725	4725	4725	4725	0
197	20240116	162000	4484738170	4725	4725	4725	4725	0
198	20240116	161900	4484738170	4725	4725	4725	4725	0
199	20240116	161800	4484738170	4725	4725	4725	4725	0
200	20240116	161700	4484738170	4725	4725	4725	4725	0
201	20240116	161600	4484738170	4725	4725	4725	4725	0
202	20240116	161500	4484738170	4725	4725	4725	4725	0
203	20240116	161400	4484738170	4725	4725	4725	4725	0
204	20240116	161300	4484738170	4725	4725	4725	4725	0
205	20240116	161200	4484738170	4725	4725	4725	4725	0
206	20240116	161100	4484738170	4725	4725	4725	4725	0
207	20240116	161000	4484738170	4725	4725	4725	4725	0
208	20240116	160900	4484738170	4725	4725	4725	4725	0
209	20240116	160800	4484738170	4725	4725	4725	4725	0
210	20240116	160700	4484738170	4725	4725	4725	4725	0
211	20240116	160600	4484738170	4725	4725	4725	4725	0
212	20240116	160500	4484738170	4725	4725	4725	4725	6361
213	20240116	160400	4484738170	4725	4725	4725	4725	0
214	20240116	160300	4484738170	4725	4725	4725	4725	0
215	20240116	160200	4484738170	4725	4725	4725	4725	0
216	20240116	160100	4484738170	4725	4725	4725	4725	0
217	20240116	160000	4484738170	4725	4725	4725	4725	0
218	20240116	155900	4484738170	4725	4725	4725	4725	0
219	20240116	155800	4484738170	4725	4725	4725	4725	0
220	20240116	155700	4484738170	4725	4725	4725	4725	0
221	20240116	155600	4484738170	4725	4725	4725	4725	0
222	20240116	155500	4484738170	4725	4725	4725	4725	0
223	20240116	155400	4484738170	4725	4725	4725	4725	0
224	20240116	155300	4484738170	4725	4725	4725	4725	0
225	20240116	155200	4484738170	4725	4725	4725	4725	0
226	20240116	155100	4484738170	4725	4725	4725	4725	0
227	20240116	155000	4484738170	4725	4725	4725	4725	0
228	20240116	154900	4484738170	4725	4725	4725	4725	0
229	20240116	154800	4484738170	4725	4725	4725	4725	0
230	20240116	154700	4484738170	4725	4725	4725	4725	0
231	20240116	154600	4484738170	4725	4725	4725	4725	0
232	20240116	154500	4484738170	4725	4725	4725	4725	0
233	20240116	154400	4484738170	4725	4725	4725	4725	0
234	20240116	154300	4484738170	4725	4725	4725	4725	0
235	20240116	154200	4484738170	4725	4725	4725	4725	0
236	20240116	154100	4484738170	4725	4725	4725	4725	0
237	20240116	154000	4484738170	4725	4725	4725	4725	0
238	20240116	153900	4484738170	4725	4725	4725	4725	0
239	20240116	153800	4484738170	4725	4725	4725	4725	0
240	20240116	153700	4484738170	4725	4725	4725	4725	0
241	20240116	153600	4484738170	4725	4725	4725	4725	0
242	20240116	153500	4484738170	4725	4725	4725	4725	6361
243	20240116	153400	4484738170	4725	4725	4725	4725	0
244	20240116	153300	4484738170	4725	4725	4725	4725	0
245	20240116	153200	4484738170	4725	4725	4725	4725	0
246	20240116	153100	4484738170	4725	4725	4725	4725	0
247	20240116	153000	4484738170	4725	4725	4725	4725	6361
248	20240116	152900	4454682445	4680	4680	4680	4680	0
249	20240116	152800	4454682445	4680	4680	4680	4680	0
250	20240116	152700	4454682445	4680	4680	4680	4680	0
251	20240116	152600	4454682445	4680	4680	4680	4680	0
252	20240116	152500	4454682445	4680	4680	4680	4680	0
253	20240116	152400	4454682445	4680	4680	4680	4680	0
254	20240116	152300	4454682445	4680	4680	4680	4680	0
255	20240116	152200	4454682445	4680	4680	4680	4680	0
256	20240116	152100	4454682445	4680	4680	4680	4680	0
257	20240116	152000	4454682445	4680	4680	4680	4680	0
258	20240116	151900	4454682445	4680	4670	4685	4670	156
259	20240116	151800	4453953580	4655	4655	4655	4655	73
260	20240116	151700	4453613765	4655	4670	4670	4655	1750
261	20240116	151600	4445445760	4665	4670	4675	4655	1569
262	20240116	151500	4438122450	4655	4675	4675	4655	1118
263	20240116	151400	4432911135	4675	4675	4675	4675	570
264	20240116	151300	4430246385	4680	4680	4680	4680	0
265	20240116	151200	4430246385	4680	4680	4680	4680	0
266	20240116	151100	4430246385	4680	4680	4680	4680	154
267	20240116	151000	4429525665	4680	4665	4680	4660	1676
268	20240116	150900	4421713395	4680	4680	4680	4680	0
269	20240116	150800	4421713395	4680	4665	4680	4665	2
270	20240116	150700	4421704050	4665	4665	4665	4665	22
271	20240116	150600	4421601420	4665	4665	4665	4665	0
272	20240116	150500	4421601420	4665	4665	4665	4665	1
273	20240116	150400	4421596755	4655	4655	4655	4655	0
274	20240116	150300	4421596755	4655	4655	4655	4655	0
275	20240116	150200	4421596755	4655	4675	4680	4655	1021
276	20240116	150100	4416826355	4670	4665	4670	4660	364
277	20240116	150000	4415128665	4680	4685	4685	4650	6891
278	20240116	145900	4383006275	4685	4685	4685	4685	51
279	20240116	145800	4382767340	4690	4670	4690	4670	218
280	20240116	145700	4381749240	4675	4685	4685	4675	153
281	20240116	145600	4381033915	4685	4685	4685	4685	0
282	20240116	145500	4381033915	4685	4685	4685	4685	65
283	20240116	145400	4380729390	4670	4675	4680	4670	2143
284	20240116	145300	4370720275	4670	4680	4680	4670	2085
285	20240116	145200	4360978490	4680	4680	4680	4680	0
286	20240116	145100	4360978490	4680	4680	4680	4680	380
287	20240116	145000	4359200090	4680	4680	4680	4680	102
288	20240116	144900	4358722730	4675	4675	4675	4675	0
289	20240116	144800	4358722730	4675	4675	4675	4675	1
290	20240116	144700	4358718055	4690	4680	4690	4670	1638
291	20240116	144600	4351060020	4680	4690	4690	4680	2014
292	20240116	144500	4341619810	4695	4705	4705	4695	5961
293	20240116	144400	4313616025	4710	4710	4710	4710	0
294	20240116	144300	4313616025	4710	4710	4710	4710	35
295	20240116	144200	4313451175	4715	4715	4715	4715	0
296	20240116	144100	4313451175	4715	4715	4715	4715	0
297	20240116	144000	4313451175	4715	4715	4715	4715	0
298	20240116	143900	4313451175	4715	4715	4715	4715	1
299	20240116	143800	4313446460	4705	4705	4705	4705	21
300	20240116	143700	4313347655	4705	4705	4705	4705	0
301	20240116	143600	4313347655	4705	4705	4705	4705	0
302	20240116	143500	4313347655	4705	4710	4710	4705	400
303	20240116	143400	4311465300	4710	4710	4710	4710	0
304	20240116	143300	4311465300	4710	4710	4710	4710	0
305	20240116	143200	4311465300	4710	4710	4710	4710	0
306	20240116	143100	4311465300	4710	4710	4710	4710	10
307	20240116	143000	4311418200	4710	4710	4710	4710	0
308	20240116	142900	4311418200	4710	4710	4710	4710	0
309	20240116	142800	4311418200	4710	4710	4710	4710	10
310	20240116	142700	4311371100	4710	4710	4710	4710	18
311	20240116	142600	4311286320	4710	4710	4710	4710	0
312	20240116	142500	4311286320	4710	4710	4710	4710	0
313	20240116	142400	4311286320	4710	4710	4710	4710	10
314	20240116	142300	4311239220	4710	4710	4710	4710	0
315	20240116	142200	4311239220	4710	4710	4715	4710	147
316	20240116	142100	4310546600	4710	4710	4710	4710	50
317	20240116	142000	4310311100	4700	4710	4710	4700	197
318	20240116	141900	4309384200	4710	4710	4710	4710	50
319	20240116	141800	4309148700	4710	4710	4710	4710	0
320	20240116	141700	4309148700	4710	4705	4710	4705	83
321	20240116	141600	4308757820	4710	4710	4710	4710	0
322	20240116	141500	4308757820	4710	4710	4710	4710	0
323	20240116	141400	4308757820	4710	4710	4710	4710	300
324	20240116	141300	4307344820	4710	4710	4710	4710	5
325	20240116	141200	4307321270	4700	4700	4700	4700	0
326	20240116	141100	4307321270	4700	4700	4700	4700	0
327	20240116	141000	4307321270	4700	4700	4700	4695	202
328	20240116	140900	4306371875	4705	4700	4705	4700	866
329	20240116	140800	4302301440	4700	4700	4700	4700	0
330	20240116	140700	4302301440	4700	4705	4705	4700	84
331	20240116	140600	4301906390	4705	4705	4705	4705	73
332	20240116	140500	4301562925	4705	4710	4710	4705	3
333	20240116	140400	4301548805	4700	4700	4700	4700	0
334	20240116	140300	4301548805	4700	4705	4705	4700	600
335	20240116	140200	4298728560	4705	4705	4705	4705	1
336	20240116	140100	4298723855	4725	4725	4725	4725	0
337	20240116	140000	4298723855	4725	4705	4725	4705	9
338	20240116	135900	4298681380	4705	4705	4705	4705	5
339	20240116	135800	4298657855	4710	4710	4710	4710	1
340	20240116	135700	4298653145	4720	4720	4720	4720	13
341	20240116	135600	4298591785	4740	4740	4740	4740	0
342	20240116	135500	4298591785	4740	4740	4740	4740	0
343	20240116	135400	4298591785	4740	4740	4740	4740	111
344	20240116	135300	4298065645	4740	4740	4740	4740	1
345	20240116	135200	4298060905	4745	4745	4745	4745	0
346	20240116	135100	4298060905	4745	4705	4745	4705	54
347	20240116	135000	4297805410	4695	4705	4705	4695	625
348	20240116	134900	4294869175	4715	4715	4715	4715	73
349	20240116	134800	4294524980	4720	4720	4720	4720	47
350	20240116	134700	4294303140	4720	4715	4720	4715	37
351	20240116	134600	4294128675	4710	4700	4710	4700	466
352	20240116	134500	4291936145	4700	4695	4700	4695	3
353	20240116	134400	4291922055	4725	4725	4725	4725	1
354	20240116	134300	4291917330	4695	4710	4715	4695	7611
355	20240116	134200	4256131335	4710	4710	4710	4710	0
356	20240116	134100	4256131335	4710	4715	4715	4710	956
357	20240116	134000	4251623800	4715	4715	4715	4715	5
358	20240116	133900	4251600225	4715	4715	4715	4715	0
359	20240116	133800	4251600225	4715	4715	4715	4715	20
360	20240116	133700	4251505925	4715	4720	4720	4715	105
361	20240116	133600	4251010350	4720	4720	4720	4720	105
362	20240116	133500	4250514750	4720	4720	4720	4720	1
363	20240116	133400	4250510030	4725	4725	4725	4725	1
364	20240116	133300	4250505305	4715	4725	4725	4715	222
365	20240116	133200	4249458515	4730	4730	4730	4730	0
366	20240116	133100	4249458515	4730	4730	4730	4730	11
367	20240116	133000	4249406485	4740	4740	4740	4740	0
368	20240116	132900	4249406485	4740	4735	4740	4725	930
369	20240116	132800	4245011590	4740	4740	4740	4740	94
370	20240116	132700	4244566030	4740	4740	4740	4740	0
371	20240116	132600	4244566030	4740	4740	4740	4740	123
372	20240116	132500	4243983010	4740	4735	4740	4735	340
373	20240116	132400	4242372055	4740	4740	4740	4740	5
374	20240116	132300	4242348355	4740	4740	4740	4740	0
375	20240116	132200	4242348355	4740	4740	4740	4740	44
376	20240116	132100	4242139795	4740	4755	4755	4740	506
377	20240116	132000	4239741260	4750	4745	4750	4740	411
378	20240116	131900	4237790835	4745	4740	4745	4740	1578
379	20240116	131800	4230303775	4740	4740	4740	4740	1
380	20240116	131700	4230299035	4730	4730	4730	4730	32
381	20240116	131600	4230147675	4725	4720	4725	4720	58
382	20240116	131500	4229873880	4715	4720	4720	4715	14
383	20240116	131400	4229807815	4705	4705	4705	4705	298
384	20240116	131300	4228405725	4705	4705	4705	4705	0
385	20240116	131200	4228405725	4705	4705	4705	4705	0
386	20240116	131100	4228405725	4705	4705	4705	4705	102
387	20240116	131000	4227925815	4700	4710	4710	4700	1123
388	20240116	130900	4222644210	4705	4705	4705	4705	5
389	20240116	130800	4222620685	4720	4720	4720	4720	0
390	20240116	130700	4222620685	4720	4720	4720	4720	1
391	20240116	130600	4222615965	4705	4710	4710	4705	1980
392	20240116	130500	4213300055	4710	4710	4710	4710	2
393	20240116	130400	4213290635	4710	4710	4710	4710	0
394	20240116	130300	4213290635	4710	4710	4710	4710	0
395	20240116	130200	4213290635	4710	4705	4710	4705	1223
396	20240116	130100	4207536315	4710	4710	4715	4705	717
397	20240116	130000	4204159530	4710	4715	4715	4710	708
398	20240116	125900	4200822635	4720	4720	4720	4720	5
399	20240116	125800	4200799035	4720	4720	4720	4720	101
400	20240116	125700	4200322315	4720	4720	4720	4720	194
401	20240116	125600	4199406635	4715	4715	4715	4715	0
402	20240116	125500	4199406635	4715	4720	4720	4715	211
403	20240116	125400	4198411715	4725	4725	4725	4725	6
404	20240116	125300	4198383365	4725	4725	4725	4725	12
405	20240116	125200	4198326665	4715	4715	4715	4715	68
406	20240116	125100	4198006045	4715	4720	4720	4715	176
407	20240116	125000	4197175660	4720	4725	4725	4720	39
408	20240116	124900	4196991525	4725	4725	4725	4725	0
409	20240116	124800	4196991525	4725	4725	4725	4725	3
410	20240116	124700	4196977350	4725	4725	4725	4725	0
411	20240116	124600	4196977350	4725	4725	4725	4725	1
412	20240116	124500	4196972625	4725	4725	4725	4725	53
413	20240116	124400	4196722200	4725	4720	4725	4720	56
414	20240116	124300	4196457630	4720	4720	4720	4720	0
415	20240116	124200	4196457630	4720	4720	4720	4720	100
416	20240116	124100	4195985630	4725	4725	4725	4720	72
417	20240116	124000	4195645520	4725	4725	4725	4725	0
418	20240116	123900	4195645520	4725	4725	4725	4725	0
419	20240116	123800	4195645520	4725	4725	4725	4725	32
420	20240116	123700	4195494320	4730	4730	4730	4730	0
421	20240116	123600	4195494320	4730	4730	4730	4730	0
422	20240116	123500	4195494320	4730	4730	4730	4730	20
423	20240116	123400	4195399720	4720	4720	4720	4720	1
424	20240116	123300	4195395000	4715	4715	4715	4715	0
425	20240116	123200	4195395000	4715	4730	4730	4715	21
426	20240116	123100	4195295685	4730	4730	4730	4730	0
427	20240116	123000	4195295685	4730	4730	4730	4730	0
428	20240116	122900	4195295685	4730	4730	4730	4730	0
429	20240116	122800	4195295685	4730	4730	4730	4730	13
430	20240116	122700	4195234195	4730	4715	4730	4715	214
431	20240116	122600	4194225155	4720	4725	4735	4720	1165
432	20240116	122500	4188725970	4735	4735	4735	4735	1
433	20240116	122400	4188721235	4730	4725	4730	4725	48
434	20240116	122300	4188494230	4725	4725	4725	4725	0
435	20240116	122200	4188494230	4725	4725	4725	4725	0
436	20240116	122100	4188494230	4725	4720	4725	4720	2
437	20240116	122000	4188484785	4725	4725	4725	4725	0
438	20240116	121900	4188484785	4725	4725	4725	4725	322
439	20240116	121800	4186963335	4725	4725	4725	4725	28
440	20240116	121700	4186831035	4730	4730	4730	4730	0
441	20240116	121600	4186831035	4730	4730	4730	4730	609
442	20240116	121500	4183950465	4730	4730	4730	4730	59
443	20240116	121400	4183671395	4730	4735	4735	4730	243
444	20240116	121300	4182521860	4745	4745	4745	4745	0
445	20240116	121200	4182521860	4745	4745	4745	4745	0
446	20240116	121100	4182521860	4745	4745	4745	4745	1
447	20240116	121000	4182517115	4740	4745	4745	4740	251
448	20240116	120900	4181327275	4745	4740	4745	4740	430
449	20240116	120800	4179287030	4740	4735	4740	4735	25
450	20240116	120700	4179168605	4735	4730	4735	4730	219
451	20240116	120600	4178132235	4730	4730	4730	4730	1
452	20240116	120500	4178127505	4720	4725	4725	4720	100
453	20240116	120400	4177655500	4725	4725	4725	4725	0
454	20240116	120300	4177655500	4725	4730	4730	4725	1006
455	20240116	120200	4172902125	4730	4730	4730	4730	1
456	20240116	120100	4172897395	4725	4725	4725	4725	0
457	20240116	120000	4172897395	4725	4725	4725	4725	0
458	20240116	115900	4172897395	4725	4725	4725	4725	607
459	20240116	115800	4170029320	4725	4730	4730	4725	217
460	20240116	115700	4169003745	4720	4720	4720	4720	0
461	20240116	115600	4169003745	4720	4720	4720	4720	0
462	20240116	115500	4169003745	4720	4720	4720	4720	1
463	20240116	115400	4168999025	4720	4720	4720	4720	151
464	20240116	115300	4168286305	4720	4720	4720	4720	1
465	20240116	115200	4168281585	4720	4720	4720	4720	20
466	20240116	115100	4168187185	4720	4720	4720	4720	4
467	20240116	115000	4168168305	4720	4720	4720	4720	266
468	20240116	114900	4166912785	4720	4720	4720	4720	501
469	20240116	114800	4164548065	4720	4720	4720	4720	0
470	20240116	114700	4164548065	4720	4720	4720	4720	222
471	20240116	114600	4163500225	4720	4725	4725	4720	10
472	20240116	114500	4163453020	4720	4720	4720	4720	19
473	20240116	114400	4163363340	4720	4720	4720	4720	52
474	20240116	114300	4163117900	4740	4740	4740	4740	0
475	20240116	114200	4163117900	4740	4740	4740	4740	2
476	20240116	114100	4163108420	4740	4720	4740	4720	366
477	20240116	114000	4161375230	4720	4720	4720	4720	138
478	20240116	113900	4160723870	4720	4720	4720	4720	461
479	20240116	113800	4158547950	4710	4710	4710	4710	447
480	20240116	113700	4156442580	4710	4705	4710	4705	167
481	20240116	113600	4155656745	4705	4710	4710	4705	113
482	20240116	113500	4155124950	4705	4705	4705	4705	215
483	20240116	113400	4154113375	4710	4705	4710	4705	529
484	20240116	113300	4151624285	4710	4730	4730	4710	683
485	20240116	113200	4148407155	4730	4730	4730	4730	20
486	20240116	113100	4148312555	4730	4725	4730	4725	20
487	20240116	113000	4148218030	4710	4710	4710	4710	10
488	20240116	112900	4148170930	4710	4720	4720	4710	420
489	20240116	112800	4146192100	4715	4715	4715	4715	0
490	20240116	112700	4146192100	4715	4720	4720	4715	38
491	20240116	112600	4146012820	4720	4720	4720	4720	0
492	20240116	112500	4146012820	4720	4725	4725	4720	320
493	20240116	112400	4144502350	4725	4725	4725	4725	5
494	20240116	112300	4144478725	4725	4725	4725	4720	38
495	20240116	112200	4144299200	4725	4725	4725	4725	0
496	20240116	112100	4144299200	4725	4725	4725	4725	0
497	20240116	112000	4144299200	4725	4725	4725	4725	144
498	20240116	111900	4143618800	4745	4745	4745	4745	2
499	20240116	111800	4143609310	4745	4730	4745	4720	138
500	20240116	111700	4142955740	4730	4730	4730	4730	1
501	20240116	111600	4142951010	4720	4720	4720	4720	70
502	20240116	111500	4142620610	4720	4720	4720	4720	25
503	20240116	111400	4142502610	4715	4715	4715	4715	4
504	20240116	111300	4142483750	4720	4720	4720	4720	500
505	20240116	111200	4140123750	4710	4710	4710	4710	188
506	20240116	111100	4139238270	4710	4710	4710	4710	0
507	20240116	111000	4139238270	4710	4710	4710	4710	1
508	20240116	110900	4139233560	4710	4705	4710	4700	1535
509	20240116	110800	4132013945	4700	4695	4700	4695	576
510	20240116	110700	4129309615	4695	4695	4705	4695	84
511	20240116	110600	4128915220	4700	4700	4700	4700	73
512	20240116	110500	4128572120	4700	4715	4715	4700	248
513	20240116	110400	4127406490	4715	4705	4715	4695	1709
514	20240116	110300	4119375250	4710	4710	4710	4710	314
515	20240116	110200	4117896310	4710	4710	4710	4710	216
516	20240116	110100	4116878950	4715	4705	4715	4705	502
517	20240116	110000	4114512040	4710	4725	4725	4710	391
518	20240116	105900	4112666290	4725	4720	4725	4720	46
519	20240116	105800	4112449110	4720	4715	4720	4715	79
520	20240116	105700	4112076335	4710	4710	4710	4710	342
521	20240116	105600	4110465515	4710	4710	4710	4710	212
522	20240116	105500	4109466995	4710	4710	4710	4710	786
523	20240116	105400	4105764935	4710	4710	4715	4710	4
524	20240116	105300	4105746090	4710	4720	4725	4710	79
525	20240116	105200	4105373580	4720	4715	4720	4715	547
526	20240116	105100	4102794405	4720	4715	4720	4715	831
527	20240116	105000	4098872120	4715	4705	4715	4705	653
528	20240116	104900	4095796455	4700	4700	4700	4700	2092
529	20240116	104800	4085964055	4695	4695	4695	4690	162
530	20240116	104700	4085203470	4690	4690	4690	4690	0
531	20240116	104600	4085203470	4690	4690	4690	4690	0
532	20240116	104500	4085203470	4690	4695	4695	4690	220
533	20240116	104400	4084170670	4695	4695	4695	4695	20
534	20240116	104300	4084076770	4695	4690	4695	4690	147
535	20240116	104200	4083386815	4690	4700	4700	4690	254
536	20240116	104100	4082194430	4700	4695	4700	4695	557
537	20240116	104000	4079579120	4695	4690	4695	4680	520
538	20240116	103900	4077141710	4695	4695	4695	4695	1
539	20240116	103800	4077137015	4695	4690	4695	4685	607
540	20240116	103700	4074291155	4695	4695	4695	4685	44
541	20240116	103600	4074084955	4685	4685	4685	4685	173
542	20240116	103500	4073274450	4680	4680	4680	4680	275
543	20240116	103400	4071987450	4680	4680	4680	4680	21
544	20240116	103300	4071889170	4680	4685	4690	4680	1532
545	20240116	103200	4064711795	4680	4665	4680	4665	914
546	20240116	103100	4060436700	4665	4675	4675	4665	661
547	20240116	103000	4057349095	4675	4670	4675	4670	499
548	20240116	102900	4055018750	4675	4680	4680	4675	859
549	20240116	102800	4051002380	4680	4680	4685	4675	296
550	20240116	102700	4049616275	4680	4680	4680	4680	311
551	20240116	102600	4048160795	4680	4675	4680	4675	326
552	20240116	102500	4046635135	4670	4665	4675	4665	234
553	20240116	102400	4045543210	4670	4660	4680	4655	714
554	20240116	102300	4042213285	4655	4675	4675	4655	830
555	20240116	102200	4038348995	4675	4695	4695	4640	24379
556	20240116	102100	3924691440	4685	4685	4690	4675	2779
557	20240116	102000	3911683455	4680	4710	4710	4675	10972
558	20240116	101900	3860258925	4700	4705	4710	4700	2356
559	20240116	101800	3849177400	4705	4715	4715	4705	1329
560	20240116	101700	3842919215	4715	4730	4730	4710	13304
561	20240116	101600	3780174670	4735	4740	4740	4735	749
562	20240116	101500	3776624590	4740	4770	4770	4740	3918
563	20240116	101400	3758039780	4770	4735	4785	4735	1608
564	20240116	101300	3750399675	4735	4730	4735	4730	221
565	20240116	101200	3749353445	4730	4725	4730	4725	80
566	20240116	101100	3748975320	4720	4720	4720	4720	981
567	20240116	101000	3744345000	4715	4740	4740	4715	5083
568	20240116	100900	3720365550	4725	4725	4725	4725	1278
569	20240116	100800	3714327000	4735	4720	4735	4720	1529
570	20240116	100700	3707092405	4720	4730	4735	4720	3648
571	20240116	100600	3689846530	4730	4735	4735	4725	1480
572	20240116	100500	3682851155	4735	4745	4745	4730	6891
573	20240116	100400	3650218450	4745	4750	4755	4745	3083
574	20240116	100300	3635586875	4755	4760	4760	4755	4554
575	20240116	100200	3613922525	4755	4755	4755	4755	511
576	20240116	100100	3611492720	4760	4755	4760	4750	650
577	20240116	100000	3608402275	4755	4745	4760	4745	3785
578	20240116	095900	3590428475	4760	4770	4780	4740	9529
579	20240116	095800	3545123155	4765	4770	4785	4765	3261
580	20240116	095700	3529562550	4770	4790	4795	4770	3160
581	20240116	095600	3514447490	4795	4795	4805	4785	2372
582	20240116	095500	3503080525	4790	4760	4800	4750	7692
583	20240116	095400	3466353325	4760	4780	4780	4755	2541
584	20240116	095300	3454262045	4780	4770	4785	4760	10101
585	20240116	095200	3406140865	4770	4820	4820	4765	15461
586	20240116	095100	3332171085	4825	4780	4840	4780	14437
587	20240116	095000	3262629505	4780	4805	4805	4760	18259
588	20240116	094900	3175314405	4815	4865	4865	4800	22605
589	20240116	094800	3066318825	4865	4840	4980	4835	26560
590	20240116	094700	2936442070	4840	4950	4955	4810	83664
591	20240116	094600	2527380135	4950	5000	5000	4930	40736
592	20240116	094500	2325465790	4990	4980	5100	4955	107260
593	20240116	094400	1785513025	4990	5150	5150	4955	129053
594	20240116	094300	1136645855	5140	4915	5200	4915	205653
595	20240116	094200	100545980	4920	4920	4920	4920	0
596	20240116	094100	100545980	4920	4920	4920	4920	0
597	20240116	094000	100545980	4920	4650	4920	4650	13417
598	20240116	093900	36205005	4645	4645	4645	4645	1796
599	20240116	093800	27862585	4645	4645	4645	4645	0
600	20240116	093700	27862585	4645	4645	4645	4645	1
601	20240116	093600	27857940	4645	4645	4645	4645	1
602	20240116	093500	27853295	4640	4640	4640	4640	200
603	20240116	093400	26925295	4640	4640	4640	4640	42
604	20240116	093300	26730415	4645	4645	4645	4645	211
605	20240116	093200	25750320	4645	4645	4645	4645	21
606	20240116	093100	25652775	4650	4650	4650	4650	74
607	20240116	093000	25308675	4650	4650	4650	4650	160
608	20240116	092900	24564675	4640	4640	4640	4640	0
609	20240116	092800	24564675	4640	4640	4640	4640	61
610	20240116	092700	24281635	4635	4635	4635	4635	1
611	20240116	092600	24277000	4635	4635	4635	4635	1102
612	20240116	092500	19169230	4635	4635	4635	4635	56
613	20240116	092400	18909670	4645	4660	4665	4635	1080
614	20240116	092300	13887370	4660	4660	4660	4660	18
615	20240116	092200	13803490	4655	4655	4655	4655	163
616	20240116	092100	13044725	4660	4660	4660	4660	60
617	20240116	092000	12765125	4660	4660	4660	4660	92
618	20240116	091900	12336405	4660	4660	4660	4660	0
619	20240116	091800	12336405	4660	4670	4670	4660	788
620	20240116	091700	8663715	4670	4670	4670	4670	71
621	20240116	091600	8332145	4670	4670	4670	4670	361
622	20240116	091500	6646275	4685	4685	4685	4685	0
623	20240116	091400	6646275	4685	4685	4685	4685	500
624	20240116	091300	4303775	4690	4690	4690	4690	0
625	20240116	091200	4303775	4690	4690	4690	4690	0
626	20240116	091100	4303775	4690	4690	4690	4690	20
627	20240116	091000	4209975	4690	4690	4690	4690	0
628	20240116	090900	4209975	4690	4675	4700	4675	460
629	20240116	090800	2052025	4675	4675	4675	4675	0
630	20240116	090700	2052025	4675	4675	4675	4675	19
631	20240116	090600	1963200	4660	4660	4660	4660	0
632	20240116	090500	1963200	4660	4660	4660	4660	0
633	20240116	090400	1963200	4660	4670	4675	4660	226
634	20240116	090300	909160	4670	4665	4670	4665	20
635	20240116	090200	815855	4665	4665	4665	4665	31
636	20240116	090100	671240	4660	4670	4670	4660	77
637	20240116	090000	312220	4660	4660	4660	4660	67