KissMeData/053690/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	193600	2369693070	19900	19900	19900	19900	1682
3	20240112	193500	2369693070	19900	19900	19900	19900	0
4	20240112	193400	2369693070	19900	19900	19900	19900	0
5	20240112	193300	2369693070	19900	19900	19900	19900	0
6	20240112	193200	2369693070	19900	19900	19900	19900	0
7	20240112	193100	2369693070	19900	19900	19900	19900	0
8	20240112	193000	2369693070	19900	19900	19900	19900	0
9	20240112	192900	2369693070	19900	19900	19900	19900	0
10	20240112	192800	2369693070	19900	19900	19900	19900	0
11	20240112	192700	2369693070	19900	19900	19900	19900	0
12	20240112	192600	2369693070	19900	19900	19900	19900	0
13	20240112	192500	2369693070	19900	19900	19900	19900	0
14	20240112	192400	2369693070	19900	19900	19900	19900	0
15	20240112	192300	2369693070	19900	19900	19900	19900	0
16	20240112	192200	2369693070	19900	19900	19900	19900	0
17	20240112	192100	2369693070	19900	19900	19900	19900	0
18	20240112	192000	2369693070	19900	19900	19900	19900	0
19	20240112	191900	2369693070	19900	19900	19900	19900	0
20	20240112	191800	2369693070	19900	19900	19900	19900	0
21	20240112	191700	2369693070	19900	19900	19900	19900	0
22	20240112	191600	2369693070	19900	19900	19900	19900	0
23	20240112	191500	2369693070	19900	19900	19900	19900	0
24	20240112	191400	2369693070	19900	19900	19900	19900	0
25	20240112	191300	2369693070	19900	19900	19900	19900	0
26	20240112	191200	2369693070	19900	19900	19900	19900	0
27	20240112	191100	2369693070	19900	19900	19900	19900	0
28	20240112	191000	2369693070	19900	19900	19900	19900	0
29	20240112	190900	2369693070	19900	19900	19900	19900	0
30	20240112	190800	2369693070	19900	19900	19900	19900	0
31	20240112	190700	2369693070	19900	19900	19900	19900	0
32	20240112	190600	2369693070	19900	19900	19900	19900	1682
33	20240112	190500	2369693070	19900	19900	19900	19900	0
34	20240112	190400	2369693070	19900	19900	19900	19900	0
35	20240112	190300	2369693070	19900	19900	19900	19900	0
36	20240112	190200	2369693070	19900	19900	19900	19900	0
37	20240112	190100	2369693070	19900	19900	19900	19900	0
38	20240112	190000	2369693070	19900	19900	19900	19900	0
39	20240112	185900	2369693070	19900	19900	19900	19900	0
40	20240112	185800	2369693070	19900	19900	19900	19900	0
41	20240112	185700	2369693070	19900	19900	19900	19900	0
42	20240112	185600	2369693070	19900	19900	19900	19900	0
43	20240112	185500	2369693070	19900	19900	19900	19900	0
44	20240112	185400	2369693070	19900	19900	19900	19900	0
45	20240112	185300	2369693070	19900	19900	19900	19900	0
46	20240112	185200	2369693070	19900	19900	19900	19900	0
47	20240112	185100	2369693070	19900	19900	19900	19900	0
48	20240112	185000	2369693070	19900	19900	19900	19900	0
49	20240112	184900	2369693070	19900	19900	19900	19900	0
50	20240112	184800	2369693070	19900	19900	19900	19900	0
51	20240112	184700	2369693070	19900	19900	19900	19900	0
52	20240112	184600	2369693070	19900	19900	19900	19900	0
53	20240112	184500	2369693070	19900	19900	19900	19900	0
54	20240112	184400	2369693070	19900	19900	19900	19900	0
55	20240112	184300	2369693070	19900	19900	19900	19900	0
56	20240112	184200	2369693070	19900	19900	19900	19900	0
57	20240112	184100	2369693070	19900	19900	19900	19900	0
58	20240112	184000	2369693070	19900	19900	19900	19900	0
59	20240112	183900	2369693070	19900	19900	19900	19900	0
60	20240112	183800	2369693070	19900	19900	19900	19900	0
61	20240112	183700	2369693070	19900	19900	19900	19900	0
62	20240112	183600	2369693070	19900	19900	19900	19900	1682
63	20240112	183500	2369693070	19900	19900	19900	19900	0
64	20240112	183400	2369693070	19900	19900	19900	19900	0
65	20240112	183300	2369693070	19900	19900	19900	19900	0
66	20240112	183200	2369693070	19900	19900	19900	19900	0
67	20240112	183100	2369693070	19900	19900	19900	19900	0
68	20240112	183000	2369693070	19900	19900	19900	19900	0
69	20240112	182900	2369693070	19900	19900	19900	19900	0
70	20240112	182800	2369693070	19900	19900	19900	19900	0
71	20240112	182700	2369693070	19900	19900	19900	19900	0
72	20240112	182600	2369693070	19900	19900	19900	19900	0
73	20240112	182500	2369693070	19900	19900	19900	19900	0
74	20240112	182400	2369693070	19900	19900	19900	19900	0
75	20240112	182300	2369693070	19900	19900	19900	19900	0
76	20240112	182200	2369693070	19900	19900	19900	19900	0
77	20240112	182100	2369693070	19900	19900	19900	19900	0
78	20240112	182000	2369693070	19900	19900	19900	19900	0
79	20240112	181900	2369693070	19900	19900	19900	19900	0
80	20240112	181800	2369693070	19900	19900	19900	19900	0
81	20240112	181700	2369693070	19900	19900	19900	19900	0
82	20240112	181600	2369693070	19900	19900	19900	19900	0
83	20240112	181500	2369693070	19900	19900	19900	19900	0
84	20240112	181400	2369693070	19900	19900	19900	19900	0
85	20240112	181300	2369693070	19900	19900	19900	19900	0
86	20240112	181200	2369693070	19900	19900	19900	19900	0
87	20240112	181100	2369693070	19900	19900	19900	19900	0
88	20240112	181000	2369693070	19900	19900	19900	19900	0
89	20240112	180900	2369693070	19900	19900	19900	19900	0
90	20240112	180800	2369693070	19900	19900	19900	19900	0
91	20240112	180700	2369693070	19900	19900	19900	19900	0
92	20240112	180600	2369693070	19900	19900	19900	19900	1682
93	20240112	180500	2369693070	19900	19900	19900	19900	0
94	20240112	180400	2369693070	19900	19900	19900	19900	0
95	20240112	180300	2369693070	19900	19900	19900	19900	0
96	20240112	180200	2369693070	19900	19900	19900	19900	0
97	20240112	180100	2369693070	19900	19900	19900	19900	0
98	20240112	180000	2369693070	19900	19900	19900	19900	0
99	20240112	175900	2369693070	19900	19900	19900	19900	0
100	20240112	175800	2369693070	19900	19900	19900	19900	0
101	20240112	175700	2369693070	19900	19900	19900	19900	0
102	20240112	175600	2369693070	19900	19900	19900	19900	0
103	20240112	175500	2369693070	19900	19900	19900	19900	0
104	20240112	175400	2369693070	19900	19900	19900	19900	0
105	20240112	175300	2369693070	19900	19900	19900	19900	0
106	20240112	175200	2369693070	19900	19900	19900	19900	0
107	20240112	175100	2369693070	19900	19900	19900	19900	0
108	20240112	175000	2369693070	19900	19900	19900	19900	0
109	20240112	174900	2369693070	19900	19900	19900	19900	0
110	20240112	174800	2369693070	19900	19900	19900	19900	0
111	20240112	174700	2369693070	19900	19900	19900	19900	0
112	20240112	174600	2369693070	19900	19900	19900	19900	0
113	20240112	174500	2369693070	19900	19900	19900	19900	0
114	20240112	174400	2369693070	19900	19900	19900	19900	0
115	20240112	174300	2369693070	19900	19900	19900	19900	0
116	20240112	174200	2369693070	19900	19900	19900	19900	0
117	20240112	174100	2369693070	19900	19900	19900	19900	0
118	20240112	174000	2369693070	19900	19900	19900	19900	0
119	20240112	173900	2369693070	19900	19900	19900	19900	0
120	20240112	173800	2369693070	19900	19900	19900	19900	0
121	20240112	173700	2369693070	19900	19900	19900	19900	0
122	20240112	173600	2369693070	19900	19900	19900	19900	1682
123	20240112	173500	2369693070	19900	19900	19900	19900	0
124	20240112	173400	2369693070	19900	19900	19900	19900	0
125	20240112	173300	2369693070	19900	19900	19900	19900	0
126	20240112	173200	2369693070	19900	19900	19900	19900	0
127	20240112	173100	2369693070	19900	19900	19900	19900	0
128	20240112	173000	2369693070	19900	19900	19900	19900	0
129	20240112	172900	2369693070	19900	19900	19900	19900	0
130	20240112	172800	2369693070	19900	19900	19900	19900	0
131	20240112	172700	2369693070	19900	19900	19900	19900	0
132	20240112	172600	2369693070	19900	19900	19900	19900	0
133	20240112	172500	2369693070	19900	19900	19900	19900	0
134	20240112	172400	2369693070	19900	19900	19900	19900	0
135	20240112	172300	2369693070	19900	19900	19900	19900	0
136	20240112	172200	2369693070	19900	19900	19900	19900	0
137	20240112	172100	2369693070	19900	19900	19900	19900	0
138	20240112	172000	2369693070	19900	19900	19900	19900	0
139	20240112	171900	2369693070	19900	19900	19900	19900	0
140	20240112	171800	2369693070	19900	19900	19900	19900	0
141	20240112	171700	2369693070	19900	19900	19900	19900	0
142	20240112	171600	2369693070	19900	19900	19900	19900	0
143	20240112	171500	2369693070	19900	19900	19900	19900	0
144	20240112	171400	2369693070	19900	19900	19900	19900	0
145	20240112	171300	2369693070	19900	19900	19900	19900	0
146	20240112	171200	2369693070	19900	19900	19900	19900	0
147	20240112	171100	2369693070	19900	19900	19900	19900	0
148	20240112	171000	2369693070	19900	19900	19900	19900	0
149	20240112	170900	2369693070	19900	19900	19900	19900	0
150	20240112	170800	2369693070	19900	19900	19900	19900	0
151	20240112	170700	2369693070	19900	19900	19900	19900	0
152	20240112	170600	2369693070	19900	19900	19900	19900	1682
153	20240112	170500	2369693070	19900	19900	19900	19900	0
154	20240112	170400	2369693070	19900	19900	19900	19900	0
155	20240112	170300	2369693070	19900	19900	19900	19900	0
156	20240112	170200	2369693070	19900	19900	19900	19900	0
157	20240112	170100	2369693070	19900	19900	19900	19900	0
158	20240112	170000	2369693070	19900	19900	19900	19900	0
159	20240112	165900	2369693070	19900	19900	19900	19900	0
160	20240112	165800	2369693070	19900	19900	19900	19900	0
161	20240112	165700	2369693070	19900	19900	19900	19900	0
162	20240112	165600	2369693070	19900	19900	19900	19900	0
163	20240112	165500	2369693070	19900	19900	19900	19900	0
164	20240112	165400	2369693070	19900	19900	19900	19900	0
165	20240112	165300	2369693070	19900	19900	19900	19900	0
166	20240112	165200	2369693070	19900	19900	19900	19900	0
167	20240112	165100	2369693070	19900	19900	19900	19900	0
168	20240112	165000	2369693070	19900	19900	19900	19900	0
169	20240112	164900	2369693070	19900	19900	19900	19900	0
170	20240112	164800	2369693070	19900	19900	19900	19900	0
171	20240112	164700	2369693070	19900	19900	19900	19900	0
172	20240112	164600	2369693070	19900	19900	19900	19900	0
173	20240112	164500	2369693070	19900	19900	19900	19900	0
174	20240112	164400	2369693070	19900	19900	19900	19900	0
175	20240112	164300	2369693070	19900	19900	19900	19900	0
176	20240112	164200	2369693070	19900	19900	19900	19900	0
177	20240112	164100	2369693070	19900	19900	19900	19900	0
178	20240112	164000	2369693070	19900	19900	19900	19900	0
179	20240112	163900	2369693070	19900	19900	19900	19900	0
180	20240112	163800	2369693070	19900	19900	19900	19900	0
181	20240112	163700	2369693070	19900	19900	19900	19900	0
182	20240112	163600	2369693070	19900	19900	19900	19900	1682
183	20240112	163500	2369693070	19900	19900	19900	19900	0
184	20240112	163400	2369693070	19900	19900	19900	19900	0
185	20240112	163300	2369693070	19900	19900	19900	19900	0
186	20240112	163200	2369693070	19900	19900	19900	19900	0
187	20240112	163100	2369693070	19900	19900	19900	19900	0
188	20240112	163000	2369693070	19900	19900	19900	19900	0
189	20240112	162900	2369693070	19900	19900	19900	19900	0
190	20240112	162800	2369693070	19900	19900	19900	19900	0
191	20240112	162700	2369693070	19900	19900	19900	19900	0
192	20240112	162600	2369693070	19900	19900	19900	19900	0
193	20240112	162500	2369693070	19900	19900	19900	19900	0
194	20240112	162400	2369693070	19900	19900	19900	19900	0
195	20240112	162300	2369693070	19900	19900	19900	19900	0
196	20240112	162200	2369693070	19900	19900	19900	19900	0
197	20240112	162100	2369693070	19900	19900	19900	19900	0
198	20240112	162000	2369693070	19900	19900	19900	19900	0
199	20240112	161900	2369693070	19900	19900	19900	19900	0
200	20240112	161800	2369693070	19900	19900	19900	19900	0
201	20240112	161700	2369693070	19900	19900	19900	19900	0
202	20240112	161600	2369693070	19900	19900	19900	19900	0
203	20240112	161500	2369693070	19900	19900	19900	19900	0
204	20240112	161400	2369693070	19900	19900	19900	19900	0
205	20240112	161300	2369693070	19900	19900	19900	19900	0
206	20240112	161200	2369693070	19900	19900	19900	19900	0
207	20240112	161100	2369693070	19900	19900	19900	19900	0
208	20240112	161000	2369693070	19900	19900	19900	19900	0
209	20240112	160900	2369693070	19900	19900	19900	19900	0
210	20240112	160800	2369693070	19900	19900	19900	19900	0
211	20240112	160700	2369693070	19900	19900	19900	19900	0
212	20240112	160600	2369693070	19900	19900	19900	19900	1682
213	20240112	160500	2369693070	19900	19900	19900	19900	0
214	20240112	160400	2369693070	19900	19900	19900	19900	0
215	20240112	160300	2369693070	19900	19900	19900	19900	0
216	20240112	160200	2369693070	19900	19900	19900	19900	0
217	20240112	160100	2369693070	19900	19900	19900	19900	0
218	20240112	160000	2369693070	19900	19900	19900	19900	0
219	20240112	155900	2369693070	19900	19900	19900	19900	0
220	20240112	155800	2369693070	19900	19900	19900	19900	0
221	20240112	155700	2369693070	19900	19900	19900	19900	0
222	20240112	155600	2369693070	19900	19900	19900	19900	0
223	20240112	155500	2369693070	19900	19900	19900	19900	0
224	20240112	155400	2369693070	19900	19900	19900	19900	0
225	20240112	155300	2369693070	19900	19900	19900	19900	0
226	20240112	155200	2369693070	19900	19900	19900	19900	0
227	20240112	155100	2369693070	19900	19900	19900	19900	0
228	20240112	155000	2369693070	19900	19900	19900	19900	0
229	20240112	154900	2369693070	19900	19900	19900	19900	0
230	20240112	154800	2369693070	19900	19900	19900	19900	0
231	20240112	154700	2369693070	19900	19900	19900	19900	0
232	20240112	154600	2369693070	19900	19900	19900	19900	0
233	20240112	154500	2369693070	19900	19900	19900	19900	0
234	20240112	154400	2369693070	19900	19900	19900	19900	0
235	20240112	154300	2369693070	19900	19900	19900	19900	0
236	20240112	154200	2369693070	19900	19900	19900	19900	0
237	20240112	154100	2369693070	19900	19900	19900	19900	0
238	20240112	154000	2369693070	19900	19900	19900	19900	0
239	20240112	153900	2369693070	19900	19900	19900	19900	0
240	20240112	153800	2369693070	19900	19900	19900	19900	0
241	20240112	153700	2369693070	19900	19900	19900	19900	0
242	20240112	153600	2369693070	19900	19900	19900	19900	1682
243	20240112	153500	2369693070	19900	19900	19900	19900	0
244	20240112	153400	2369693070	19900	19900	19900	19900	0
245	20240112	153300	2369693070	19900	19900	19900	19900	0
246	20240112	153200	2369693070	19900	19900	19900	19900	0
247	20240112	153100	2369693070	19900	19900	19900	19900	0
248	20240112	153000	2369693070	19900	19900	19900	19900	1682
249	20240112	152900	2336221270	19970	19970	19970	19970	0
250	20240112	152800	2336221270	19970	19970	19970	19970	0
251	20240112	152700	2336221270	19970	19970	19970	19970	0
252	20240112	152600	2336221270	19970	19970	19970	19970	0
253	20240112	152500	2336221270	19970	19970	19970	19970	0
254	20240112	152400	2336221270	19970	19970	19970	19970	0
255	20240112	152300	2336221270	19970	19970	19970	19970	0
256	20240112	152200	2336221270	19970	19970	19970	19970	0
257	20240112	152100	2336221270	19970	19970	19970	19970	0
258	20240112	152000	2336221270	19970	19970	19970	19970	0
259	20240112	151900	2336221270	19970	19970	19980	19970	375
260	20240112	151800	2328731490	19970	19970	19980	19970	553
261	20240112	151700	2317685440	19970	19970	19980	19970	144
262	20240112	151600	2314808740	19970	19980	19980	19970	3
263	20240112	151500	2314748820	19980	19980	19980	19970	580
264	20240112	151400	2303164460	19980	19960	19980	19890	1936
265	20240112	151300	2264551570	19970	19960	19970	19960	95
266	20240112	151200	2262655360	19970	19930	19970	19930	398
267	20240112	151100	2254712680	19930	19920	19930	19920	123
268	20240112	151000	2252262510	19920	19930	19930	19920	15
269	20240112	150900	2251963660	19930	19960	19960	19930	94
270	20240112	150800	2250089940	19960	19950	19960	19940	149
271	20240112	150700	2247117260	19960	19950	19970	19950	265
272	20240112	150600	2241830240	19950	19890	19950	19890	404
273	20240112	150500	2233781000	19890	19900	19900	19890	157
274	20240112	150400	2230658140	19910	19910	19930	19910	31
275	20240112	150300	2230040910	19910	19910	19910	19900	149
276	20240112	150200	2227074480	19920	19910	19930	19910	369
277	20240112	150100	2219727460	19910	19900	19910	19900	67
278	20240112	150000	2218394020	19900	19880	19910	19880	586
279	20240112	145900	2206738200	19890	19910	19910	19890	800
280	20240112	145800	2190824070	19910	19900	19910	19900	1115
281	20240112	145700	2168635550	19910	19900	19910	19900	606
282	20240112	145600	2156576140	19900	19900	19900	19900	1511
283	20240112	145500	2126507240	19900	19900	19910	19900	32
284	20240112	145400	2125870390	19910	19910	19910	19910	53
285	20240112	145300	2124815160	19900	19900	19910	19900	201
286	20240112	145200	2120815240	19900	19910	19910	19900	53
287	20240112	145100	2119760520	19900	19900	19910	19900	286
288	20240112	145000	2114068600	19910	19900	19910	19900	113
289	20240112	144900	2111819220	19900	19900	19910	19900	73
290	20240112	144800	2110366280	19910	19900	19910	19900	7
291	20240112	144700	2110226920	19900	19900	19910	19900	1230
292	20240112	144600	2085749910	19910	19910	19910	19910	0
293	20240112	144500	2085749910	19910	19910	19910	19910	22
294	20240112	144400	2085311890	19910	19920	19920	19910	1847
295	20240112	144300	2048537330	19930	19920	19930	19920	84
296	20240112	144200	2046864010	19930	19920	19930	19920	57
297	20240112	144100	2045728250	19940	19920	19940	19910	250
298	20240112	144000	2040749300	19930	19930	19930	19930	58
299	20240112	143900	2039593360	19930	19930	19930	19910	99
300	20240112	143800	2037621490	19910	19910	19920	19910	149
301	20240112	143700	2034654020	19930	19920	19930	19910	609
302	20240112	143600	2022522830	19930	19920	19930	19920	101
303	20240112	143500	2020510900	19940	19940	19940	19920	124
304	20240112	143400	2018040030	19940	19930	19940	19930	4
305	20240112	143300	2017960300	19930	19930	19940	19930	7
306	20240112	143200	2017820740	19940	19930	19940	19930	94
307	20240112	143100	2015947310	19950	19950	19950	19950	5
308	20240112	143000	2015847560	19930	19950	19950	19930	31
309	20240112	142900	2015229230	19930	19930	19930	19930	39
310	20240112	142800	2014451960	19940	19950	19950	19940	8
311	20240112	142700	2014292390	19950	19930	19950	19930	3
312	20240112	142600	2014232570	19950	19950	19950	19930	122
313	20240112	142500	2011800050	19950	19930	19950	19930	51
314	20240112	142400	2010783600	19930	19950	19950	19930	6
315	20240112	142300	2010663970	19950	19950	19950	19950	0
316	20240112	142200	2010663970	19950	19940	19950	19930	50
317	20240112	142100	2009666630	19950	19930	19950	19930	56
318	20240112	142000	2008550000	19930	19920	19930	19920	46
319	20240112	141900	2007633330	19930	19920	19930	19920	190
320	20240112	141800	2003848020	19920	19960	19960	19920	221
321	20240112	141700	1999445070	19930	19940	19940	19930	101
322	20240112	141600	1997431780	19950	19950	19960	19950	55
323	20240112	141500	1996334110	19950	19940	19950	19940	28
324	20240112	141400	1995775520	19940	19940	19940	19940	60
325	20240112	141300	1994579120	19970	19970	19970	19970	10
326	20240112	141200	1994379420	19970	19940	19970	19940	53
327	20240112	141100	1993322570	19970	19970	19970	19930	58
328	20240112	141000	1992166250	19970	19980	19980	19940	66
329	20240112	140900	1990849620	19980	19980	19980	19940	24
330	20240112	140800	1990370140	19930	19940	19980	19930	67
331	20240112	140700	1989032180	19940	19930	19940	19930	22
332	20240112	140600	1988593710	19940	19940	19940	19930	353
333	20240112	140500	1981558300	19930	19930	19930	19930	100
334	20240112	140400	1979565300	19930	19940	19940	19930	270
335	20240112	140300	1974182780	19940	19940	19940	19940	7
336	20240112	140200	1974043200	19940	19950	19950	19940	56
337	20240112	140100	1972926250	19950	19950	19950	19950	17
338	20240112	140000	1972587100	19950	19990	20000	19950	9
339	20240112	135900	1972407220	19990	19990	19990	19990	0
340	20240112	135800	1972407220	19990	19990	19990	19990	16
341	20240112	135700	1972087380	19990	19990	19990	19990	0
342	20240112	135600	1972087380	19990	19990	19990	19990	25
343	20240112	135500	1971587630	19990	19990	19990	19990	2
344	20240112	135400	1971547650	19990	19980	20000	19980	137
345	20240112	135300	1968809030	19990	19990	19990	19990	0
346	20240112	135200	1968809030	19990	19990	20000	19990	72
347	20240112	135100	1967369430	20000	19930	20000	19930	60
348	20240112	135000	1966173560	19930	19930	19930	19930	11
349	20240112	134900	1965954330	19930	19950	19950	19930	266
350	20240112	134800	1960648770	19990	19970	19990	19970	19
351	20240112	134700	1960269320	19970	19970	19970	19970	35
352	20240112	134600	1959570370	19950	20000	20000	19950	38
353	20240112	134500	1958810820	19990	19990	19990	19990	108
354	20240112	134400	1956651900	19970	19970	19970	19970	19
355	20240112	134300	1956272470	19950	19940	19950	19940	294
356	20240112	134200	1950409220	19920	19920	19920	19920	1059
357	20240112	134100	1929313940	19920	19960	19960	19920	995
358	20240112	134000	1909489630	19960	19960	19970	19960	212
359	20240112	133900	1905256930	19960	19960	19960	19960	2
360	20240112	133800	1905217010	19960	19960	19970	19960	40
361	20240112	133700	1904418360	19940	19960	19960	19940	1923
362	20240112	133600	1866068600	19960	19960	19960	19960	14
363	20240112	133500	1865789160	19960	19960	19960	19960	236
364	20240112	133400	1861078600	19960	19950	19960	19950	26
365	20240112	133300	1860559880	19950	19950	19950	19950	22
366	20240112	133200	1860120980	19950	20000	20000	19950	2996
367	20240112	133100	1800248620	20000	20000	20000	20000	486
368	20240112	133000	1790528620	20050	20050	20050	20050	0
369	20240112	132900	1790528620	20050	20050	20050	20050	747
370	20240112	132800	1775551270	20050	20050	20050	20050	78
371	20240112	132700	1773987370	20100	20100	20100	20100	0
372	20240112	132600	1773987370	20100	20050	20100	20050	98
373	20240112	132500	1772018570	20050	20050	20050	20050	0
374	20240112	132400	1772018570	20050	20050	20050	20050	190
375	20240112	132300	1768209070	20050	20000	20050	20000	179
376	20240112	132200	1764624070	20050	20050	20050	20050	10
377	20240112	132100	1764423570	20050	20050	20050	20050	144
378	20240112	132000	1761536370	20000	20050	20050	20000	286
379	20240112	131900	1755816270	20050	20050	20050	20050	913
380	20240112	131800	1737510620	20050	20050	20050	20050	680
381	20240112	131700	1723876620	20050	20050	20050	20050	70
382	20240112	131600	1722473120	20050	20050	20050	20050	205
383	20240112	131500	1718362870	20050	20050	20050	20050	342
384	20240112	131400	1711505770	20050	20050	20050	20050	673
385	20240112	131300	1698012120	20050	20100	20100	20050	154
386	20240112	131200	1694918020	20100	20050	20100	20050	22
387	20240112	131100	1694476320	20100	20100	20100	20100	105
388	20240112	131000	1692365820	20100	20050	20100	20050	349
389	20240112	130900	1685350970	20100	20100	20100	20100	130
390	20240112	130800	1682737970	20050	20050	20100	20050	666
391	20240112	130700	1669384620	20100	20100	20100	20100	2277
392	20240112	130600	1623616920	20100	20100	20100	20100	287
393	20240112	130500	1617848220	20100	20100	20100	20100	1
394	20240112	130400	1617828120	20100	20100	20100	20100	1
395	20240112	130300	1617808020	20150	20150	20150	20150	26
396	20240112	130200	1617284120	20100	20100	20100	20100	442
397	20240112	130100	1608399920	20150	20150	20150	20150	0
398	20240112	130000	1608399920	20150	20150	20150	20150	50
399	20240112	125900	1607392420	20150	20150	20150	20150	0
400	20240112	125800	1607392420	20150	20150	20150	20150	310
401	20240112	125700	1601145920	20150	20100	20150	20100	12
402	20240112	125600	1600904220	20100	20100	20100	20100	37
403	20240112	125500	1600160520	20100	20100	20100	20100	101
404	20240112	125400	1598130420	20150	20150	20150	20150	13
405	20240112	125300	1597868470	20100	20100	20100	20100	51
406	20240112	125200	1596843370	20100	20100	20100	20100	0
407	20240112	125100	1596843370	20100	20100	20100	20100	32
408	20240112	125000	1596200170	20100	20100	20100	20100	0
409	20240112	124900	1596200170	20100	20100	20100	20100	1
410	20240112	124800	1596180070	20100	20100	20100	20100	268
411	20240112	124700	1590793270	20150	20100	20150	20100	55
412	20240112	124600	1589687520	20100	20100	20150	20100	364
413	20240112	124500	1582367120	20100	20100	20100	20100	1
414	20240112	124400	1582347020	20150	20150	20150	20150	136
415	20240112	124300	1579606620	20100	20100	20100	20100	1
416	20240112	124200	1579586520	20150	20150	20150	20150	60
417	20240112	124100	1578377520	20100	20100	20100	20100	82
418	20240112	124000	1576729320	20100	20100	20100	20100	6
419	20240112	123900	1576608720	20150	20150	20150	20150	0
420	20240112	123800	1576608720	20150	20150	20150	20150	85
421	20240112	123700	1574895970	20150	20150	20150	20150	28
422	20240112	123600	1574331770	20100	20100	20100	20100	35
423	20240112	123500	1573628270	20100	20100	20100	20100	0
424	20240112	123400	1573628270	20100	20100	20100	20100	84
425	20240112	123300	1571939870	20050	20050	20050	20050	81
426	20240112	123200	1570315820	20100	20100	20100	20100	0
427	20240112	123100	1570315820	20100	20100	20100	20100	0
428	20240112	123000	1570315820	20100	20100	20100	20100	72
429	20240112	122900	1568868620	20100	20050	20100	20050	232
430	20240112	122800	1564206420	20100	20100	20100	20100	446
431	20240112	122700	1555241820	20100	20100	20100	20100	123
432	20240112	122600	1552769520	20100	20100	20100	20100	61
433	20240112	122500	1551543420	20100	20100	20100	20100	12
434	20240112	122400	1551302220	20100	20100	20100	20100	0
435	20240112	122300	1551302220	20100	20100	20100	20100	0
436	20240112	122200	1551302220	20100	20100	20100	20100	0
437	20240112	122100	1551302220	20100	20100	20100	20100	415
438	20240112	122000	1542960720	20050	20050	20050	20050	4
439	20240112	121900	1542880520	20050	20050	20050	20050	1
440	20240112	121800	1542860470	20050	20050	20050	20050	72
441	20240112	121700	1541416870	20050	20050	20050	20050	269
442	20240112	121600	1536023420	20050	20100	20100	20050	124
443	20240112	121500	1533533520	20050	20100	20100	20050	66
444	20240112	121400	1532207920	20050	20050	20050	20050	1
445	20240112	121300	1532187870	20100	20100	20100	20100	1
446	20240112	121200	1532167770	20050	20050	20050	20050	120
447	20240112	121100	1529761770	20050	20050	20050	20050	1
448	20240112	121000	1529741720	20050	20100	20100	20050	1354
449	20240112	120900	1502557320	20100	20100	20100	20100	1
450	20240112	120800	1502537220	20100	20100	20100	20100	2
451	20240112	120700	1502497020	20100	20150	20150	20100	46
452	20240112	120600	1501572170	20150	20150	20150	20150	0
453	20240112	120500	1501572170	20150	20100	20150	20100	227
454	20240112	120400	1496998170	20100	20100	20100	20100	14
455	20240112	120300	1496716770	20150	20150	20150	20150	49
456	20240112	120200	1495729420	20100	20100	20100	20100	109
457	20240112	120100	1493538520	20100	20100	20100	20100	15
458	20240112	120000	1493237020	20150	20150	20150	20150	11
459	20240112	115900	1493015370	20100	20100	20100	20100	37
460	20240112	115800	1492271670	20150	20150	20150	20150	1
461	20240112	115700	1492251520	20100	20100	20100	20100	111
462	20240112	115600	1490020420	20100	20150	20150	20100	2
463	20240112	115500	1489980170	20100	20100	20100	20100	1
464	20240112	115400	1489960070	20100	20100	20100	20100	13
465	20240112	115300	1489698770	20100	20100	20100	20100	2
466	20240112	115200	1489658570	20100	20100	20100	20100	13
467	20240112	115100	1489397270	20100	20150	20150	20100	16
468	20240112	115000	1489075420	20150	20100	20150	20100	138
469	20240112	114900	1486296620	20100	20100	20100	20100	566
470	20240112	114800	1474920020	20100	20100	20100	20100	6
471	20240112	114700	1474799420	20100	20100	20100	20100	0
472	20240112	114600	1474799420	20100	20150	20150	20100	3
473	20240112	114500	1474739020	20150	20150	20150	20150	0
474	20240112	114400	1474739020	20150	20150	20150	20150	1
475	20240112	114300	1474718870	20100	20100	20100	20100	1
476	20240112	114200	1474698770	20100	20100	20100	20100	162
477	20240112	114100	1471442570	20100	20100	20100	20050	37
478	20240112	114000	1470698920	20100	20100	20100	20100	1
479	20240112	113900	1470678820	20050	20050	20050	20050	0
480	20240112	113800	1470678820	20050	20100	20100	20050	14
481	20240112	113700	1470397870	20100	20100	20100	20100	116
482	20240112	113600	1468066270	20100	20100	20100	20100	14
483	20240112	113500	1467784870	20100	20100	20100	20100	50
484	20240112	113400	1466779870	20100	20100	20100	20100	4214
485	20240112	113300	1382078470	20100	20100	20100	20100	14
486	20240112	113200	1381797070	20150	20150	20150	20150	25
487	20240112	113100	1381293320	20150	20150	20150	20100	110
488	20240112	113000	1379076870	20150	20150	20150	20150	1
489	20240112	112900	1379056720	20100	20100	20100	20100	21
490	20240112	112800	1378634620	20150	20100	20150	20100	110
491	20240112	112700	1376423120	20100	20150	20150	20100	252
492	20240112	112600	1371345370	20100	20100	20100	20100	13
493	20240112	112500	1371084070	20100	20100	20100	20100	8
494	20240112	112400	1370923270	20100	20100	20100	20100	65
495	20240112	112300	1369616770	20100	20100	20100	20100	5
496	20240112	112200	1369516270	20100	20100	20100	20100	53
497	20240112	112100	1368450970	20100	20100	20100	20100	0
498	20240112	112000	1368450970	20100	20100	20100	20100	260
499	20240112	111900	1363224970	20100	20100	20100	20100	0
500	20240112	111800	1363224970	20100	20100	20100	20100	1
501	20240112	111700	1363204870	20100	20050	20100	20050	113
502	20240112	111600	1360939170	20050	20050	20050	20050	0
503	20240112	111500	1360939170	20050	20100	20100	20050	858
504	20240112	111400	1343700120	20100	20100	20100	20100	277
505	20240112	111300	1338132420	20050	20050	20100	20050	169
506	20240112	111200	1334743770	20050	20050	20050	20050	0
507	20240112	111100	1334743770	20050	20050	20050	20050	1
508	20240112	111000	1334723720	20050	20050	20050	20050	37
509	20240112	110900	1333981870	20100	20100	20100	20100	1062
510	20240112	110800	1312635670	20100	20100	20100	20100	515
511	20240112	110700	1302284170	20100	20100	20100	20100	0
512	20240112	110600	1302284170	20100	20100	20100	20100	50
513	20240112	110500	1301279170	20100	20100	20150	20100	116
514	20240112	110400	1298942570	20100	20150	20150	20100	44
515	20240112	110300	1298057620	20150	20100	20150	20100	119
516	20240112	110200	1295662770	20100	20150	20150	20100	38
517	20240112	110100	1294897720	20100	20100	20150	20100	113
518	20240112	110000	1292626320	20150	20100	20150	20100	21
519	20240112	105900	1292204170	20100	20150	20150	20100	54
520	20240112	105800	1291116170	20150	20150	20150	20150	309
521	20240112	105700	1284889820	20150	20150	20150	20150	112
522	20240112	105600	1282633020	20100	20150	20150	20100	193
523	20240112	105500	1278745020	20150	20150	20150	20150	66
524	20240112	105400	1277415120	20150	20150	20150	20150	127
525	20240112	105300	1274856070	20150	20150	20150	20100	35
526	20240112	105200	1274150970	20100	20050	20100	20050	206
527	20240112	105100	1270015370	20050	20050	20050	20050	20
528	20240112	105000	1269614370	20050	20150	20150	20050	76
529	20240112	104900	1268085370	20000	20150	20150	20000	641
530	20240112	104800	1255210420	20150	20200	20200	20150	484
531	20240112	104700	1245457570	20150	20150	20150	20150	1
532	20240112	104600	1245437420	20200	20200	20200	20200	0
533	20240112	104500	1245437420	20200	20200	20200	20200	1
534	20240112	104400	1245417220	20200	20250	20250	20150	239
535	20240112	104300	1240589620	20250	20250	20250	20200	361
536	20240112	104200	1233290570	20200	20150	20200	20150	463
537	20240112	104100	1223951970	20150	20200	20200	20150	11744
538	20240112	104000	987305870	20100	20150	20300	20100	485
539	20240112	103900	977528970	20150	20050	20400	20050	5725
540	20240112	103800	861560220	20000	20000	20000	20000	36
541	20240112	103700	860840220	20000	20000	20000	20000	10
542	20240112	103600	860640220	20000	20000	20000	20000	90
543	20240112	103500	858840220	20000	20000	20050	20000	68
544	20240112	103400	857480120	20000	20000	20000	20000	75
545	20240112	103300	855980120	19990	19990	19990	19990	11
546	20240112	103200	855760230	20000	20000	20000	20000	102
547	20240112	103100	853720230	20000	20000	20050	20000	55
548	20240112	103000	852620180	19990	20000	20000	19990	4016
549	20240112	102900	772338980	20000	20000	20000	20000	8
550	20240112	102800	772178980	20000	20050	20050	20000	13
551	20240112	102700	771918730	20050	20050	20050	20050	10
552	20240112	102600	771718230	20050	20050	20050	20050	38
553	20240112	102500	770956330	20000	20050	20050	19990	58
554	20240112	102400	769796640	19990	19980	20000	19980	237
555	20240112	102300	765058160	19980	19980	19980	19980	15
556	20240112	102200	764758460	19980	19920	19980	19920	322
557	20240112	102100	758328840	19920	19920	19920	19920	4
558	20240112	102000	758249160	19920	19920	19930	19920	456
559	20240112	101900	749164180	19930	19950	19950	19930	228
560	20240112	101800	744619990	19930	19930	19930	19930	408
561	20240112	101700	736488550	19930	19930	19930	19930	0
562	20240112	101600	736488550	19930	19930	19930	19930	42
563	20240112	101500	735651490	19930	19930	19930	19930	0
564	20240112	101400	735651490	19930	19950	19950	19930	68
565	20240112	101300	734295210	19950	19950	19950	19950	2
566	20240112	101200	734255310	19930	19940	19940	19930	34
567	20240112	101100	733577680	19930	19930	19930	19930	35
568	20240112	101000	732880130	19940	19950	19950	19940	916
569	20240112	100900	714607410	19950	19950	19950	19950	488
570	20240112	100800	704871810	19950	19950	19950	19940	82
571	20240112	100700	703236080	19950	19960	19960	19950	42
572	20240112	100600	702397770	19960	19950	19960	19950	58
573	20240112	100500	701240350	19940	19940	19940	19940	1
574	20240112	100400	701220410	19940	19940	19940	19940	110
575	20240112	100300	699027010	19960	19960	19960	19960	14
576	20240112	100200	698747570	19960	19940	19960	19940	32
577	20240112	100100	698109470	19940	19930	19940	19930	257
578	20240112	100000	692987450	19930	19960	19960	19930	1045
579	20240112	095900	672160460	19960	19960	19960	19960	0
580	20240112	095800	672160460	19960	19960	19960	19960	112
581	20240112	095700	669924940	19930	19930	19930	19930	0
582	20240112	095600	669924940	19930	19930	19930	19930	8
583	20240112	095500	669765500	19930	19930	19930	19930	56
584	20240112	095400	668649420	19920	19940	19940	19920	998
585	20240112	095300	648766770	19950	19950	19950	19950	50
586	20240112	095200	647769270	19940	19940	19940	19940	2
587	20240112	095100	647729390	19940	19940	19940	19940	3
588	20240112	095000	647669570	19940	19940	19940	19940	5
589	20240112	094900	647569870	19920	19920	19920	19920	10
590	20240112	094800	647370670	19970	19930	19970	19920	1169
591	20240112	094700	624083080	19920	19930	19930	19920	1806
592	20240112	094600	588097550	19930	19930	19930	19930	131
593	20240112	094500	585486720	19930	19930	19930	19930	34
594	20240112	094400	584809100	19930	19930	19930	19930	20
595	20240112	094300	584410500	19920	19950	19950	19920	110
596	20240112	094200	582219020	19970	19970	19970	19970	0
597	20240112	094100	582219020	19970	19970	19970	19970	101
598	20240112	094000	580202050	19920	19930	19930	19910	1689
599	20240112	093900	546562010	19920	19970	19970	19920	420
600	20240112	093800	538191590	19970	19980	19980	19970	223
601	20240112	093700	533738260	20000	20000	20000	19970	333
602	20240112	093600	527088120	19970	20000	20000	19970	526
603	20240112	093500	516569710	20000	20000	20000	19970	499
604	20240112	093400	506593250	20000	20050	20050	20000	2261
605	20240112	093300	461373150	20000	20100	20100	20000	1013
606	20240112	093200	441012850	20000	19960	20000	19960	468
607	20240112	093100	431666640	19960	19960	19960	19960	124
608	20240112	093000	429191600	19960	19930	19960	19930	2
609	20240112	092900	429151710	19920	19920	19950	19920	70
610	20240112	092800	427757280	19920	19930	19930	19920	1107
611	20240112	092700	405704560	19930	19930	19930	19930	65
612	20240112	092600	404409110	19930	19960	19960	19930	37
613	20240112	092500	403671490	19960	19920	19960	19920	441
614	20240112	092400	394880270	19910	19920	19920	19910	227
615	20240112	092300	390360220	19920	19950	19950	19920	235
616	20240112	092200	385675300	19950	19930	19950	19900	722
617	20240112	092100	371289420	19950	19970	19980	19940	769
618	20240112	092000	355941970	19970	20000	20000	19970	398
619	20240112	091900	347988840	20100	20100	20100	19990	3400
620	20240112	091800	279951900	20100	20000	20100	20000	501
621	20240112	091700	269905350	20000	20050	20050	20000	153
622	20240112	091600	266844050	20050	20000	20050	20000	68
623	20240112	091500	265483550	20000	20000	20000	20000	1
624	20240112	091400	265463550	20000	20000	20050	20000	146
625	20240112	091300	262543450	20000	20000	20000	20000	257
626	20240112	091200	257403450	20000	20000	20000	20000	70
627	20240112	091100	256003450	20000	20000	20050	20000	390
628	20240112	091000	248203350	20050	20000	20050	20000	3244
629	20240112	090900	183321000	20000	20100	20100	20000	1700
630	20240112	090800	149255700	20050	20100	20100	20050	334
631	20240112	090700	142545750	20100	20050	20100	20050	144
632	20240112	090600	139658500	20050	20100	20100	20050	652
633	20240112	090500	126584250	20050	20100	20150	20050	475
634	20240112	090400	117052100	20100	20100	20250	20100	1189
635	20240112	090300	93149650	20100	20250	20350	20100	286
636	20240112	090200	87390700	20150	20200	20250	20150	776
637	20240112	090100	71715200	20200	20200	20200	20200	111
638	20240112	090000	69473000	20200	20300	20300	20200	3431