KissMeData/052460/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	193400	728361765	4060	4060	4060	4060	3283
3	20240116	193300	728361765	4060	4060	4060	4060	0
4	20240116	193200	728361765	4060	4060	4060	4060	0
5	20240116	193100	728361765	4060	4060	4060	4060	0
6	20240116	193000	728361765	4060	4060	4060	4060	0
7	20240116	192900	728361765	4060	4060	4060	4060	0
8	20240116	192800	728361765	4060	4060	4060	4060	0
9	20240116	192700	728361765	4060	4060	4060	4060	0
10	20240116	192600	728361765	4060	4060	4060	4060	0
11	20240116	192500	728361765	4060	4060	4060	4060	0
12	20240116	192400	728361765	4060	4060	4060	4060	0
13	20240116	192300	728361765	4060	4060	4060	4060	0
14	20240116	192200	728361765	4060	4060	4060	4060	0
15	20240116	192100	728361765	4060	4060	4060	4060	0
16	20240116	192000	728361765	4060	4060	4060	4060	0
17	20240116	191900	728361765	4060	4060	4060	4060	0
18	20240116	191800	728361765	4060	4060	4060	4060	0
19	20240116	191700	728361765	4060	4060	4060	4060	0
20	20240116	191600	728361765	4060	4060	4060	4060	0
21	20240116	191500	728361765	4060	4060	4060	4060	0
22	20240116	191400	728361765	4060	4060	4060	4060	0
23	20240116	191300	728361765	4060	4060	4060	4060	0
24	20240116	191200	728361765	4060	4060	4060	4060	0
25	20240116	191100	728361765	4060	4060	4060	4060	0
26	20240116	191000	728361765	4060	4060	4060	4060	0
27	20240116	190900	728361765	4060	4060	4060	4060	0
28	20240116	190800	728361765	4060	4060	4060	4060	0
29	20240116	190700	728361765	4060	4060	4060	4060	0
30	20240116	190600	728361765	4060	4060	4060	4060	0
31	20240116	190500	728361765	4060	4060	4060	4060	0
32	20240116	190400	728361765	4060	4060	4060	4060	3283
33	20240116	190300	728361765	4060	4060	4060	4060	0
34	20240116	190200	728361765	4060	4060	4060	4060	0
35	20240116	190100	728361765	4060	4060	4060	4060	0
36	20240116	190000	728361765	4060	4060	4060	4060	0
37	20240116	185900	728361765	4060	4060	4060	4060	0
38	20240116	185800	728361765	4060	4060	4060	4060	0
39	20240116	185700	728361765	4060	4060	4060	4060	0
40	20240116	185600	728361765	4060	4060	4060	4060	0
41	20240116	185500	728361765	4060	4060	4060	4060	0
42	20240116	185400	728361765	4060	4060	4060	4060	0
43	20240116	185300	728361765	4060	4060	4060	4060	0
44	20240116	185200	728361765	4060	4060	4060	4060	0
45	20240116	185100	728361765	4060	4060	4060	4060	0
46	20240116	185000	728361765	4060	4060	4060	4060	0
47	20240116	184900	728361765	4060	4060	4060	4060	0
48	20240116	184800	728361765	4060	4060	4060	4060	0
49	20240116	184700	728361765	4060	4060	4060	4060	0
50	20240116	184600	728361765	4060	4060	4060	4060	0
51	20240116	184500	728361765	4060	4060	4060	4060	0
52	20240116	184400	728361765	4060	4060	4060	4060	0
53	20240116	184300	728361765	4060	4060	4060	4060	0
54	20240116	184200	728361765	4060	4060	4060	4060	0
55	20240116	184100	728361765	4060	4060	4060	4060	0
56	20240116	184000	728361765	4060	4060	4060	4060	0
57	20240116	183900	728361765	4060	4060	4060	4060	0
58	20240116	183800	728361765	4060	4060	4060	4060	0
59	20240116	183700	728361765	4060	4060	4060	4060	0
60	20240116	183600	728361765	4060	4060	4060	4060	0
61	20240116	183500	728361765	4060	4060	4060	4060	0
62	20240116	183400	728361765	4060	4060	4060	4060	3283
63	20240116	183300	728361765	4060	4060	4060	4060	0
64	20240116	183200	728361765	4060	4060	4060	4060	0
65	20240116	183100	728361765	4060	4060	4060	4060	0
66	20240116	183000	728361765	4060	4060	4060	4060	0
67	20240116	182900	728361765	4060	4060	4060	4060	0
68	20240116	182800	728361765	4060	4060	4060	4060	0
69	20240116	182700	728361765	4060	4060	4060	4060	0
70	20240116	182600	728361765	4060	4060	4060	4060	0
71	20240116	182500	728361765	4060	4060	4060	4060	0
72	20240116	182400	728361765	4060	4060	4060	4060	0
73	20240116	182300	728361765	4060	4060	4060	4060	0
74	20240116	182200	728361765	4060	4060	4060	4060	0
75	20240116	182100	728361765	4060	4060	4060	4060	0
76	20240116	182000	728361765	4060	4060	4060	4060	0
77	20240116	181900	728361765	4060	4060	4060	4060	0
78	20240116	181800	728361765	4060	4060	4060	4060	0
79	20240116	181700	728361765	4060	4060	4060	4060	0
80	20240116	181600	728361765	4060	4060	4060	4060	0
81	20240116	181500	728361765	4060	4060	4060	4060	0
82	20240116	181400	728361765	4060	4060	4060	4060	0
83	20240116	181300	728361765	4060	4060	4060	4060	0
84	20240116	181200	728361765	4060	4060	4060	4060	0
85	20240116	181100	728361765	4060	4060	4060	4060	0
86	20240116	181000	728361765	4060	4060	4060	4060	0
87	20240116	180900	728361765	4060	4060	4060	4060	0
88	20240116	180800	728361765	4060	4060	4060	4060	0
89	20240116	180700	728361765	4060	4060	4060	4060	0
90	20240116	180600	728361765	4060	4060	4060	4060	0
91	20240116	180500	728361765	4060	4060	4060	4060	0
92	20240116	180400	728361765	4060	4060	4060	4060	3283
93	20240116	180300	728361765	4060	4060	4060	4060	0
94	20240116	180200	728361765	4060	4060	4060	4060	0
95	20240116	180100	728361765	4060	4060	4060	4060	0
96	20240116	180000	728361765	4060	4060	4060	4060	0
97	20240116	175900	728361765	4060	4060	4060	4060	0
98	20240116	175800	728361765	4060	4060	4060	4060	0
99	20240116	175700	728361765	4060	4060	4060	4060	0
100	20240116	175600	728361765	4060	4060	4060	4060	0
101	20240116	175500	728361765	4060	4060	4060	4060	0
102	20240116	175400	728361765	4060	4060	4060	4060	0
103	20240116	175300	728361765	4060	4060	4060	4060	0
104	20240116	175200	728361765	4060	4060	4060	4060	0
105	20240116	175100	728361765	4060	4060	4060	4060	0
106	20240116	175000	728361765	4060	4060	4060	4060	0
107	20240116	174900	728361765	4060	4060	4060	4060	0
108	20240116	174800	728361765	4060	4060	4060	4060	0
109	20240116	174700	728361765	4060	4060	4060	4060	0
110	20240116	174600	728361765	4060	4060	4060	4060	0
111	20240116	174500	728361765	4060	4060	4060	4060	0
112	20240116	174400	728361765	4060	4060	4060	4060	0
113	20240116	174300	728361765	4060	4060	4060	4060	0
114	20240116	174200	728361765	4060	4060	4060	4060	0
115	20240116	174100	728361765	4060	4060	4060	4060	0
116	20240116	174000	728361765	4060	4060	4060	4060	0
117	20240116	173900	728361765	4060	4060	4060	4060	0
118	20240116	173800	728361765	4060	4060	4060	4060	0
119	20240116	173700	728361765	4060	4060	4060	4060	0
120	20240116	173600	728361765	4060	4060	4060	4060	0
121	20240116	173500	728361765	4060	4060	4060	4060	0
122	20240116	173400	728361765	4060	4060	4060	4060	3283
123	20240116	173300	728361765	4060	4060	4060	4060	0
124	20240116	173200	728361765	4060	4060	4060	4060	0
125	20240116	173100	728361765	4060	4060	4060	4060	0
126	20240116	173000	728361765	4060	4060	4060	4060	0
127	20240116	172900	728361765	4060	4060	4060	4060	0
128	20240116	172800	728361765	4060	4060	4060	4060	0
129	20240116	172700	728361765	4060	4060	4060	4060	0
130	20240116	172600	728361765	4060	4060	4060	4060	0
131	20240116	172500	728361765	4060	4060	4060	4060	0
132	20240116	172400	728361765	4060	4060	4060	4060	0
133	20240116	172300	728361765	4060	4060	4060	4060	0
134	20240116	172200	728361765	4060	4060	4060	4060	0
135	20240116	172100	728361765	4060	4060	4060	4060	0
136	20240116	172000	728361765	4060	4060	4060	4060	0
137	20240116	171900	728361765	4060	4060	4060	4060	0
138	20240116	171800	728361765	4060	4060	4060	4060	0
139	20240116	171700	728361765	4060	4060	4060	4060	0
140	20240116	171600	728361765	4060	4060	4060	4060	0
141	20240116	171500	728361765	4060	4060	4060	4060	0
142	20240116	171400	728361765	4060	4060	4060	4060	0
143	20240116	171300	728361765	4060	4060	4060	4060	0
144	20240116	171200	728361765	4060	4060	4060	4060	0
145	20240116	171100	728361765	4060	4060	4060	4060	0
146	20240116	171000	728361765	4060	4060	4060	4060	0
147	20240116	170900	728361765	4060	4060	4060	4060	0
148	20240116	170800	728361765	4060	4060	4060	4060	0
149	20240116	170700	728361765	4060	4060	4060	4060	0
150	20240116	170600	728361765	4060	4060	4060	4060	0
151	20240116	170500	728361765	4060	4060	4060	4060	0
152	20240116	170400	728361765	4060	4060	4060	4060	3283
153	20240116	170300	728361765	4060	4060	4060	4060	0
154	20240116	170200	728361765	4060	4060	4060	4060	0
155	20240116	170100	728361765	4060	4060	4060	4060	0
156	20240116	170000	728361765	4060	4060	4060	4060	0
157	20240116	165900	728361765	4060	4060	4060	4060	0
158	20240116	165800	728361765	4060	4060	4060	4060	0
159	20240116	165700	728361765	4060	4060	4060	4060	0
160	20240116	165600	728361765	4060	4060	4060	4060	0
161	20240116	165500	728361765	4060	4060	4060	4060	0
162	20240116	165400	728361765	4060	4060	4060	4060	0
163	20240116	165300	728361765	4060	4060	4060	4060	0
164	20240116	165200	728361765	4060	4060	4060	4060	0
165	20240116	165100	728361765	4060	4060	4060	4060	0
166	20240116	165000	728361765	4060	4060	4060	4060	0
167	20240116	164900	728361765	4060	4060	4060	4060	0
168	20240116	164800	728361765	4060	4060	4060	4060	0
169	20240116	164700	728361765	4060	4060	4060	4060	0
170	20240116	164600	728361765	4060	4060	4060	4060	0
171	20240116	164500	728361765	4060	4060	4060	4060	0
172	20240116	164400	728361765	4060	4060	4060	4060	0
173	20240116	164300	728361765	4060	4060	4060	4060	0
174	20240116	164200	728361765	4060	4060	4060	4060	0
175	20240116	164100	728361765	4060	4060	4060	4060	0
176	20240116	164000	728361765	4060	4060	4060	4060	0
177	20240116	163900	728361765	4060	4060	4060	4060	0
178	20240116	163800	728361765	4060	4060	4060	4060	0
179	20240116	163700	728361765	4060	4060	4060	4060	0
180	20240116	163600	728361765	4060	4060	4060	4060	0
181	20240116	163500	728361765	4060	4060	4060	4060	0
182	20240116	163400	728361765	4060	4060	4060	4060	3283
183	20240116	163300	728361765	4060	4060	4060	4060	0
184	20240116	163200	728361765	4060	4060	4060	4060	0
185	20240116	163100	728361765	4060	4060	4060	4060	0
186	20240116	163000	728361765	4060	4060	4060	4060	0
187	20240116	162900	728361765	4060	4060	4060	4060	0
188	20240116	162800	728361765	4060	4060	4060	4060	0
189	20240116	162700	728361765	4060	4060	4060	4060	0
190	20240116	162600	728361765	4060	4060	4060	4060	0
191	20240116	162500	728361765	4060	4060	4060	4060	0
192	20240116	162400	728361765	4060	4060	4060	4060	0
193	20240116	162300	728361765	4060	4060	4060	4060	0
194	20240116	162200	728361765	4060	4060	4060	4060	0
195	20240116	162100	728361765	4060	4060	4060	4060	0
196	20240116	162000	728361765	4060	4060	4060	4060	0
197	20240116	161900	728361765	4060	4060	4060	4060	0
198	20240116	161800	728361765	4060	4060	4060	4060	0
199	20240116	161700	728361765	4060	4060	4060	4060	0
200	20240116	161600	728361765	4060	4060	4060	4060	0
201	20240116	161500	728361765	4060	4060	4060	4060	0
202	20240116	161400	728361765	4060	4060	4060	4060	0
203	20240116	161300	728361765	4060	4060	4060	4060	0
204	20240116	161200	728361765	4060	4060	4060	4060	0
205	20240116	161100	728361765	4060	4060	4060	4060	0
206	20240116	161000	728361765	4060	4060	4060	4060	0
207	20240116	160900	728361765	4060	4060	4060	4060	0
208	20240116	160800	728361765	4060	4060	4060	4060	0
209	20240116	160700	728361765	4060	4060	4060	4060	0
210	20240116	160600	728361765	4060	4060	4060	4060	0
211	20240116	160500	728361765	4060	4060	4060	4060	0
212	20240116	160400	728361765	4060	4060	4060	4060	3283
213	20240116	160300	728361765	4060	4060	4060	4060	0
214	20240116	160200	728361765	4060	4060	4060	4060	0
215	20240116	160100	728361765	4060	4060	4060	4060	0
216	20240116	160000	728361765	4060	4060	4060	4060	0
217	20240116	155900	728361765	4060	4060	4060	4060	0
218	20240116	155800	728361765	4060	4060	4060	4060	0
219	20240116	155700	728361765	4060	4060	4060	4060	0
220	20240116	155600	728361765	4060	4060	4060	4060	0
221	20240116	155500	728361765	4060	4060	4060	4060	0
222	20240116	155400	728361765	4060	4060	4060	4060	0
223	20240116	155300	728361765	4060	4060	4060	4060	0
224	20240116	155200	728361765	4060	4060	4060	4060	0
225	20240116	155100	728361765	4060	4060	4060	4060	0
226	20240116	155000	728361765	4060	4060	4060	4060	0
227	20240116	154900	728361765	4060	4060	4060	4060	0
228	20240116	154800	728361765	4060	4060	4060	4060	0
229	20240116	154700	728361765	4060	4060	4060	4060	0
230	20240116	154600	728361765	4060	4060	4060	4060	0
231	20240116	154500	728361765	4060	4060	4060	4060	0
232	20240116	154400	728361765	4060	4060	4060	4060	0
233	20240116	154300	728361765	4060	4060	4060	4060	0
234	20240116	154200	728361765	4060	4060	4060	4060	0
235	20240116	154100	728361765	4060	4060	4060	4060	0
236	20240116	154000	728361765	4060	4060	4060	4060	0
237	20240116	153900	728361765	4060	4060	4060	4060	0
238	20240116	153800	728361765	4060	4060	4060	4060	0
239	20240116	153700	728361765	4060	4060	4060	4060	0
240	20240116	153600	728361765	4060	4060	4060	4060	0
241	20240116	153500	728361765	4060	4060	4060	4060	0
242	20240116	153400	728361765	4060	4060	4060	4060	3283
243	20240116	153300	728361765	4060	4060	4060	4060	0
244	20240116	153200	728361765	4060	4060	4060	4060	0
245	20240116	153100	728361765	4060	4060	4060	4060	0
246	20240116	153000	728361765	4060	4060	4060	4060	3283
247	20240116	152900	715032785	4090	4090	4090	4090	0
248	20240116	152800	715032785	4090	4090	4090	4090	0
249	20240116	152700	715032785	4090	4090	4090	4090	0
250	20240116	152600	715032785	4090	4090	4090	4090	0
251	20240116	152500	715032785	4090	4090	4090	4090	0
252	20240116	152400	715032785	4090	4090	4090	4090	0
253	20240116	152300	715032785	4090	4090	4090	4090	0
254	20240116	152200	715032785	4090	4090	4090	4090	0
255	20240116	152100	715032785	4090	4090	4090	4090	0
256	20240116	152000	715032785	4090	4090	4090	4090	0
257	20240116	151900	715032785	4090	4090	4090	4090	4
258	20240116	151800	715016425	4065	4080	4080	4060	1131
259	20240116	151700	710409665	4090	4090	4090	4090	314
260	20240116	151600	709125405	4095	4095	4095	4095	294
261	20240116	151500	707921475	4095	4095	4095	4095	0
262	20240116	151400	707921475	4095	4090	4095	4090	3
263	20240116	151300	707909195	4090	4090	4090	4090	87
264	20240116	151200	707553365	4095	4095	4095	4095	0
265	20240116	151100	707553365	4095	4095	4095	4095	6
266	20240116	151000	707528795	4080	4085	4085	4080	385
267	20240116	150900	705957990	4080	4080	4080	4080	8
268	20240116	150800	705925350	4080	4080	4080	4080	0
269	20240116	150700	705925350	4080	4095	4095	4080	33
270	20240116	150600	705790530	4095	4095	4095	4095	1
271	20240116	150500	705786435	4095	4095	4095	4095	8
272	20240116	150400	705753675	4100	4100	4100	4100	0
273	20240116	150300	705753675	4100	4100	4100	4100	24
274	20240116	150200	705655275	4095	4095	4095	4095	184
275	20240116	150100	704901795	4100	4095	4100	4095	251
276	20240116	150000	703872735	4095	4095	4095	4095	8
277	20240116	145900	703839975	4100	4095	4100	4095	12
278	20240116	145800	703790785	4075	4075	4075	4075	208
279	20240116	145700	702943185	4075	4075	4075	4075	1381
280	20240116	145600	697315610	4100	4100	4100	4100	0
281	20240116	145500	697315610	4100	4090	4100	4085	310
282	20240116	145400	696048850	4090	4090	4090	4090	700
283	20240116	145300	693185850	4090	4090	4090	4090	0
284	20240116	145200	693185850	4090	4090	4090	4090	8
285	20240116	145100	693153130	4090	4090	4090	4090	0
286	20240116	145000	693153130	4090	4090	4090	4090	419
287	20240116	144900	691439420	4090	4090	4090	4090	8
288	20240116	144800	691406700	4085	4085	4085	4085	133
289	20240116	144700	690863395	4105	4105	4105	4105	0
290	20240116	144600	690863395	4105	4085	4105	4085	20
291	20240116	144500	690781675	4085	4085	4090	4085	235
292	20240116	144400	689821675	4085	4085	4085	4085	2
293	20240116	144300	689813505	4085	4085	4085	4085	8
294	20240116	144200	689780825	4085	4085	4085	4085	50
295	20240116	144100	689576575	4085	4105	4105	4085	2501
296	20240116	144000	679348165	4090	4100	4100	4090	183
297	20240116	143900	678599645	4105	4105	4105	4105	0
298	20240116	143800	678599645	4105	4105	4105	4105	10
299	20240116	143700	678558595	4100	4100	4100	4100	37
300	20240116	143600	678406895	4100	4090	4100	4090	1259
301	20240116	143500	673252965	4095	4095	4095	4095	30
302	20240116	143400	673130115	4090	4090	4090	4090	27
303	20240116	143300	673019685	4090	4090	4090	4090	136
304	20240116	143200	672463445	4090	4090	4090	4090	140
305	20240116	143100	671890845	4095	4095	4095	4095	0
306	20240116	143000	671890845	4095	4085	4095	4085	953
307	20240116	142900	667995150	4085	4080	4085	4080	78
308	20240116	142800	667676525	4075	4080	4080	4075	8
309	20240116	142700	667643920	4075	4075	4075	4075	136
310	20240116	142600	667089720	4075	4080	4080	4075	31
311	20240116	142500	666963390	4075	4075	4075	4075	8
312	20240116	142400	666930790	4075	4085	4085	4075	886
313	20240116	142300	663318490	4100	4095	4100	4085	5167
314	20240116	142200	642184140	4095	4100	4100	4095	50
315	20240116	142100	641979380	4100	4100	4100	4100	25
316	20240116	142000	641876880	4105	4105	4105	4105	0
317	20240116	141900	641876880	4105	4105	4105	4105	0
318	20240116	141800	641876880	4105	4105	4105	4105	0
319	20240116	141700	641876880	4105	4105	4105	4105	2
320	20240116	141600	641868670	4105	4105	4105	4105	0
321	20240116	141500	641868670	4105	4100	4105	4100	75
322	20240116	141400	641561165	4100	4100	4100	4100	0
323	20240116	141300	641561165	4100	4100	4100	4100	56
324	20240116	141200	641331565	4100	4095	4100	4090	286
325	20240116	141100	640160405	4090	4090	4090	4090	0
326	20240116	141000	640160405	4090	4095	4110	4090	1489
327	20240116	140900	634065810	4095	4105	4105	4095	100
328	20240116	140800	633656150	4105	4105	4105	4105	2
329	20240116	140700	633647940	4100	4100	4100	4100	72
330	20240116	140600	633352740	4110	4110	4110	4110	0
331	20240116	140500	633352740	4110	4110	4110	4110	1
332	20240116	140400	633348630	4100	4100	4100	4100	8
333	20240116	140300	633315830	4100	4100	4100	4100	0
334	20240116	140200	633315830	4100	4100	4100	4100	500
335	20240116	140100	631265830	4100	4100	4100	4100	8
336	20240116	140000	631233030	4100	4100	4100	4100	0
337	20240116	135900	631233030	4100	4100	4100	4100	0
338	20240116	135800	631233030	4100	4100	4100	4100	8
339	20240116	135700	631200230	4100	4110	4110	4100	311
340	20240116	135600	629925050	4110	4110	4110	4110	0
341	20240116	135500	629925050	4110	4110	4110	4110	0
342	20240116	135400	629925050	4110	4105	4110	4100	620
343	20240116	135300	627380920	4110	4110	4110	4110	90
344	20240116	135200	627011020	4105	4105	4105	4105	8
345	20240116	135100	626978180	4105	4105	4105	4105	1
346	20240116	135000	626974075	4105	4110	4110	4105	11
347	20240116	134900	626928870	4110	4110	4110	4110	281
348	20240116	134800	625773960	4110	4110	4110	4110	12
349	20240116	134700	625724640	4110	4105	4110	4105	208
350	20240116	134600	624870160	4110	4110	4110	4110	199
351	20240116	134500	624052270	4110	4115	4115	4110	2470
352	20240116	134400	613900565	4115	4115	4115	4115	428
353	20240116	134300	612139345	4115	4115	4115	4115	62
354	20240116	134200	611884215	4115	4115	4115	4115	1
355	20240116	134100	611880100	4115	4120	4120	4115	1113
356	20240116	134000	607297785	4120	4135	4135	4115	169
357	20240116	133900	606602190	4135	4135	4135	4135	0
358	20240116	133800	606602190	4135	4135	4135	4135	11
359	20240116	133700	606556705	4135	4115	4135	4115	9
360	20240116	133600	606519650	4110	4140	4140	4110	1200
361	20240116	133500	601576970	4140	4140	4140	4140	0
362	20240116	133400	601576970	4140	4125	4140	4125	9
363	20240116	133300	601539830	4120	4120	4120	4120	0
364	20240116	133200	601539830	4120	4120	4120	4120	0
365	20240116	133100	601539830	4120	4120	4120	4120	58
366	20240116	133000	601300870	4120	4130	4130	4120	1423
367	20240116	132900	595434140	4130	4130	4130	4130	0
368	20240116	132800	595434140	4130	4130	4130	4130	8
369	20240116	132700	595401100	4130	4130	4130	4130	0
370	20240116	132600	595401100	4130	4130	4130	4130	0
371	20240116	132500	595401100	4130	4135	4135	4130	29
372	20240116	132400	595281290	4135	4135	4135	4135	81
373	20240116	132300	594946355	4135	4135	4135	4135	409
374	20240116	132200	593255140	4135	4135	4135	4135	14
375	20240116	132100	593197250	4135	4135	4135	4135	0
376	20240116	132000	593197250	4135	4135	4135	4135	24
377	20240116	131900	593098010	4135	4140	4140	4135	26
378	20240116	131800	592990375	4140	4140	4140	4140	1
379	20240116	131700	592986235	4135	4135	4135	4135	10
380	20240116	131600	592944885	4140	4140	4140	4140	100
381	20240116	131500	592530885	4140	4140	4140	4140	31
382	20240116	131400	592402545	4140	4140	4140	4140	1
383	20240116	131300	592398405	4140	4140	4140	4140	160
384	20240116	131200	591736005	4140	4140	4140	4140	1
385	20240116	131100	591731865	4140	4140	4140	4140	21
386	20240116	131000	591644925	4140	4140	4140	4140	1
387	20240116	130900	591640785	4140	4140	4140	4140	0
388	20240116	130800	591640785	4140	4140	4140	4140	1
389	20240116	130700	591636645	4130	4125	4130	4120	1076
390	20240116	130600	587197095	4140	4140	4140	4140	11
391	20240116	130500	587151555	4140	4140	4140	4140	0
392	20240116	130400	587151555	4140	4140	4140	4140	0
393	20240116	130300	587151555	4140	4145	4145	4140	1237
394	20240116	130200	582030365	4145	4145	4145	4145	25
395	20240116	130100	581926740	4140	4140	4140	4140	151
396	20240116	130000	581301600	4145	4140	4145	4140	101
397	20240116	125900	580882960	4155	4155	4155	4155	0
398	20240116	125800	580882960	4155	4155	4155	4155	0
399	20240116	125700	580882960	4155	4155	4155	4155	182
400	20240116	125600	580126750	4150	4145	4150	4145	165
401	20240116	125500	579442105	4145	4145	4145	4145	64
402	20240116	125400	579176825	4145	4145	4145	4145	86
403	20240116	125300	578820355	4130	4130	4130	4130	0
404	20240116	125200	578820355	4130	4135	4135	4130	53
405	20240116	125100	578601315	4135	4135	4135	4135	0
406	20240116	125000	578601315	4135	4135	4135	4135	0
407	20240116	124900	578601315	4135	4135	4135	4135	213
408	20240116	124800	577720560	4135	4145	4145	4135	69
409	20240116	124700	577435145	4135	4135	4135	4135	1
410	20240116	124600	577431010	4150	4150	4150	4150	20
411	20240116	124500	577348010	4150	4150	4150	4150	4
412	20240116	124400	577331410	4150	4150	4150	4150	0
413	20240116	124300	577331410	4150	4150	4150	4150	0
414	20240116	124200	577331410	4150	4145	4150	4145	122
415	20240116	124100	576825555	4135	4135	4135	4135	0
416	20240116	124000	576825555	4135	4135	4135	4135	8
417	20240116	123900	576792475	4135	4135	4135	4135	0
418	20240116	123800	576792475	4135	4135	4135	4135	0
419	20240116	123700	576792475	4135	4140	4140	4135	115
420	20240116	123600	576316910	4140	4140	4140	4140	19
421	20240116	123500	576238250	4140	4140	4140	4140	0
422	20240116	123400	576238250	4140	4150	4150	4140	697
423	20240116	123300	573352560	4150	4140	4150	4140	338
424	20240116	123200	571950940	4155	4160	4160	4155	2477
425	20240116	123100	561658825	4160	4145	4160	4145	1597
426	20240116	123000	555029175	4145	4145	4145	4140	74
427	20240116	122900	554722490	4145	4145	4150	4140	283
428	20240116	122800	553548585	4145	4145	4150	4145	180
429	20240116	122700	552802455	4145	4135	4145	4135	501
430	20240116	122600	550727770	4135	4130	4135	4125	500
431	20240116	122500	548663520	4130	4125	4130	4125	53
432	20240116	122400	548444670	4125	4125	4125	4125	0
433	20240116	122300	548444670	4125	4125	4125	4125	100
434	20240116	122200	548032170	4125	4125	4125	4125	118
435	20240116	122100	547545420	4125	4125	4125	4125	24
436	20240116	122000	547446420	4100	4100	4100	4100	0
437	20240116	121900	547446420	4100	4100	4100	4100	8
438	20240116	121800	547413620	4100	4100	4100	4100	0
439	20240116	121700	547413620	4100	4100	4100	4100	0
440	20240116	121600	547413620	4100	4100	4100	4100	8
441	20240116	121500	547380820	4100	4100	4100	4100	0
442	20240116	121400	547380820	4100	4100	4100	4100	0
443	20240116	121300	547380820	4100	4100	4100	4100	8
444	20240116	121200	547348020	4100	4100	4100	4100	0
445	20240116	121100	547348020	4100	4100	4100	4100	513
446	20240116	121000	545244720	4100	4100	4100	4100	188
447	20240116	120900	544473920	4100	4100	4100	4100	0
448	20240116	120800	544473920	4100	4100	4100	4100	8
449	20240116	120700	544441120	4100	4100	4100	4100	8
450	20240116	120600	544408320	4100	4100	4100	4100	0
451	20240116	120500	544408320	4100	4100	4100	4100	500
452	20240116	120400	542358320	4125	4125	4125	4125	0
453	20240116	120300	542358320	4125	4125	4125	4125	0
454	20240116	120200	542358320	4125	4120	4125	4120	11
455	20240116	120100	542312990	4100	4105	4105	4100	807
456	20240116	120000	539003325	4120	4120	4120	4120	0
457	20240116	115900	539003325	4120	4105	4120	4105	871
458	20240116	115800	535426805	4115	4110	4115	4110	74
459	20240116	115700	535122550	4115	4115	4115	4115	0
460	20240116	115600	535122550	4115	4115	4115	4115	0
461	20240116	115500	535122550	4115	4115	4115	4115	0
462	20240116	115400	535122550	4115	4115	4115	4115	24
463	20240116	115300	535023790	4130	4130	4130	4130	0
464	20240116	115200	535023790	4130	4130	4130	4130	0
465	20240116	115100	535023790	4130	4130	4130	4130	0
466	20240116	115000	535023790	4130	4130	4130	4130	22
467	20240116	114900	534932930	4130	4130	4130	4130	0
468	20240116	114800	534932930	4130	4115	4130	4115	250
469	20240116	114700	533901965	4120	4115	4120	4115	16
470	20240116	114600	533836085	4125	4125	4125	4125	3
471	20240116	114500	533823710	4125	4125	4125	4125	50
472	20240116	114400	533617460	4125	4120	4125	4120	328
473	20240116	114300	532264640	4120	4120	4120	4120	32
474	20240116	114200	532132800	4120	4120	4120	4120	20
475	20240116	114100	532050400	4090	4090	4090	4090	0
476	20240116	114000	532050400	4090	4115	4115	4090	2882
477	20240116	113900	520251430	4115	4115	4115	4115	2
478	20240116	113800	520243200	4090	4090	4090	4090	0
479	20240116	113700	520243200	4090	4115	4115	4090	3246
480	20240116	113600	506958295	4115	4115	4115	4115	1
481	20240116	113500	506954180	4110	4110	4110	4110	0
482	20240116	113400	506954180	4110	4105	4110	4105	132
483	20240116	113300	506412315	4120	4120	4120	4120	260
484	20240116	113200	505341115	4120	4120	4120	4120	0
485	20240116	113100	505341115	4120	4120	4120	4120	0
486	20240116	113000	505341115	4120	4120	4120	4120	11
487	20240116	112900	505295795	4105	4105	4105	4105	0
488	20240116	112800	505295795	4105	4105	4105	4105	8
489	20240116	112700	505262955	4105	4105	4105	4105	0
490	20240116	112600	505262955	4105	4110	4115	4105	171
491	20240116	112500	504560170	4110	4110	4110	4110	200
492	20240116	112400	503738170	4115	4120	4120	4115	129
493	20240116	112300	503206695	4120	4120	4120	4120	0
494	20240116	112200	503206695	4120	4120	4120	4120	10
495	20240116	112100	503165495	4120	4120	4120	4120	39
496	20240116	112000	503004815	4120	4120	4120	4120	67
497	20240116	111900	502728775	4120	4120	4120	4120	60
498	20240116	111800	502481575	4120	4120	4120	4120	452
499	20240116	111700	500619335	4130	4130	4130	4130	75
500	20240116	111600	500309585	4130	4120	4130	4120	88
501	20240116	111500	499946225	4120	4135	4135	4120	466
502	20240116	111400	498021445	4135	4135	4135	4135	110
503	20240116	111300	497566595	4135	4140	4140	4135	80
504	20240116	111200	497235645	4140	4150	4150	4140	58
505	20240116	111100	496995475	4155	4155	4155	4155	0
506	20240116	111000	496995475	4155	4155	4155	4155	50
507	20240116	110900	496787725	4155	4145	4160	4145	1978
508	20240116	110800	488577715	4145	4145	4145	4145	0
509	20240116	110700	488577715	4145	4120	4145	4120	609
510	20240116	110600	486053610	4120	4130	4140	4120	1031
511	20240116	110500	481792900	4130	4130	4130	4130	314
512	20240116	110400	480496080	4130	4130	4130	4130	1
513	20240116	110300	480491950	4130	4130	4130	4130	0
514	20240116	110200	480491950	4130	4130	4130	4130	18
515	20240116	110100	480417610	4130	4135	4135	4130	39
516	20240116	110000	480256495	4135	4130	4135	4130	9
517	20240116	105900	480219285	4125	4125	4125	4125	0
518	20240116	105800	480219285	4125	4125	4150	4125	35
519	20240116	105700	480074810	4125	4150	4150	4125	2190
520	20240116	105600	471032535	4160	4140	4160	4140	1215
521	20240116	105500	466002370	4140	4125	4140	4125	1216
522	20240116	105400	460974060	4125	4115	4125	4105	1366
523	20240116	105300	455349660	4110	4095	4110	4095	712
524	20240116	105200	452427885	4095	4090	4095	4090	258
525	20240116	105100	451371415	4090	4090	4090	4090	969
526	20240116	105000	447408205	4090	4085	4090	4060	2005
527	20240116	104900	439256930	4090	4085	4090	4085	34
528	20240116	104800	439117910	4080	4090	4090	4080	37
529	20240116	104700	438966640	4090	4090	4090	4090	513
530	20240116	104600	436868470	4075	4075	4075	4075	270
531	20240116	104500	435768220	4075	4075	4075	4075	1000
532	20240116	104400	431693220	4075	4075	4075	4075	1200
533	20240116	104300	426803220	4075	4085	4085	4075	64
534	20240116	104200	426542180	4090	4090	4090	4090	0
535	20240116	104100	426542180	4090	4065	4090	4065	114
536	20240116	104000	426078745	4060	4095	4100	4055	1760
537	20240116	103900	418904320	4100	4100	4105	4100	91
538	20240116	103800	418530955	4095	4100	4100	4095	70
539	20240116	103700	418244055	4100	4100	4100	4100	0
540	20240116	103600	418244055	4100	4100	4100	4100	217
541	20240116	103500	417354355	4100	4085	4100	4085	583
542	20240116	103400	414966300	4085	4080	4085	4080	258
543	20240116	103300	413913215	4080	4080	4080	4080	0
544	20240116	103200	413913215	4080	4080	4080	4080	2
545	20240116	103100	413905055	4075	4075	4075	4075	8
546	20240116	103000	413872455	4075	4075	4075	4075	23
547	20240116	102900	413778730	4075	4075	4075	4075	0
548	20240116	102800	413778730	4075	4075	4075	4075	32
549	20240116	102700	413648330	4075	4085	4085	4075	12
550	20240116	102600	413599330	4090	4080	4090	4080	70
551	20240116	102500	413313040	4080	4085	4085	4080	341
552	20240116	102400	411920105	4085	4085	4085	4085	7
553	20240116	102300	411891510	4090	4065	4090	4060	3074
554	20240116	102200	399405270	4070	4070	4075	4070	364
555	20240116	102100	397923590	4070	4070	4070	4070	1
556	20240116	102000	397919520	4090	4095	4100	4090	1184
557	20240116	101900	393073630	4095	4075	4095	4070	2193
558	20240116	101800	384128040	4080	4075	4080	4075	100
559	20240116	101700	383720505	4075	4085	4085	4075	56
560	20240116	101600	383492040	4080	4075	4080	4075	25
561	20240116	101500	383390045	4085	4075	4085	4075	628
562	20240116	101400	380828235	4070	4070	4070	4070	235
563	20240116	101300	379871785	4070	4065	4070	4065	203
564	20240116	101200	379046115	4065	4060	4065	4060	50
565	20240116	101100	378842910	4055	4055	4055	4055	0
566	20240116	101000	378842910	4055	4045	4055	4045	1899
567	20240116	100900	371149280	4045	4025	4045	4020	1603
568	20240116	100800	364697365	4025	4040	4045	4025	1454
569	20240116	100700	358840460	4040	4025	4040	4025	519
570	20240116	100600	356751335	4025	4040	4040	4025	364
571	20240116	100500	355286100	4045	4030	4045	4025	1351
572	20240116	100400	349848210	4025	4025	4025	4025	1113
573	20240116	100300	345368385	4025	4040	4040	4025	9047
574	20240116	100200	308901620	4040	4045	4050	4040	654
575	20240116	100100	306258340	4050	4050	4050	4050	245
576	20240116	100000	305266090	4050	4045	4055	4045	785
577	20240116	095900	302089415	4045	4050	4050	4045	950
578	20240116	095800	298243370	4050	4050	4050	4045	752
579	20240116	095700	295199870	4080	4065	4080	4065	510
580	20240116	095600	293121450	4075	4045	4075	4045	1007
581	20240116	095500	289041225	4045	4055	4060	4020	3122
582	20240116	095400	276436020	4065	4055	4085	4055	55
583	20240116	095300	276212215	4060	4070	4090	4055	3413
584	20240116	095200	262345565	4070	4070	4070	4070	309
585	20240116	095100	261087935	4070	4075	4075	4070	320
586	20240116	095000	259784905	4075	4090	4090	4075	505
587	20240116	094900	257726855	4090	4090	4090	4090	281
588	20240116	094800	256577565	4090	4070	4090	4070	3924
589	20240116	094700	240593620	4065	4070	4070	4065	78
590	20240116	094600	240276410	4070	4065	4070	4065	98
591	20240116	094500	239877970	4065	4070	4070	4065	771
592	20240116	094400	236742335	4070	4080	4080	4070	1300
593	20240116	094300	231449580	4070	4075	4075	4070	659
594	20240116	094200	228767105	4075	4075	4075	4075	283
595	20240116	094100	227613880	4095	4095	4095	4095	121
596	20240116	094000	227118385	4100	4100	4100	4100	11
597	20240116	093900	227073285	4100	4075	4100	4075	701
598	20240116	093800	224216685	4075	4075	4075	4075	885
599	20240116	093700	220610310	4100	4080	4105	4070	2052
600	20240116	093600	212244885	4080	4115	4115	4080	2989
601	20240116	093500	200026060	4115	4095	4120	4095	124
602	20240116	093400	199517780	4095	4095	4095	4095	17
603	20240116	093300	199448165	4095	4095	4095	4095	268
604	20240116	093200	198350705	4095	4130	4130	4080	3636
605	20240116	093100	183448680	4130	4140	4140	4130	500
606	20240116	093000	181380940	4140	4145	4145	4140	230
607	20240116	092900	180428215	4140	4165	4165	4140	868
608	20240116	092800	176817320	4165	4165	4170	4165	685
609	20240116	092700	173963780	4165	4165	4165	4165	199
610	20240116	092600	173134945	4150	4150	4150	4150	0
611	20240116	092500	173134945	4150	4155	4155	4140	827
612	20240116	092400	169706850	4155	4155	4155	4155	34
613	20240116	092300	169565580	4160	4160	4160	4160	200
614	20240116	092200	168733580	4170	4180	4180	4170	422
615	20240116	092100	166971670	4180	4170	4180	4165	1015
616	20240116	092000	162743210	4170	4165	4170	4165	701
617	20240116	091900	159821040	4180	4180	4180	4180	208
618	20240116	091800	158951600	4180	4185	4185	4180	182
619	20240116	091700	158189940	4185	4185	4185	4185	120
620	20240116	091600	157687740	4185	4165	4185	4165	51
621	20240116	091500	157474485	4165	4165	4165	4165	1011
622	20240116	091400	153263670	4165	4175	4175	4165	2027
623	20240116	091300	144819985	4210	4210	4210	4210	0
624	20240116	091200	144819985	4210	4185	4210	4180	212
625	20240116	091100	143932790	4220	4235	4235	4195	3232
626	20240116	091000	130352625	4200	4200	4255	4200	7233
627	20240116	090900	99874170	4200	4200	4230	4200	1533
628	20240116	090800	93419160	4200	4200	4200	4200	672
629	20240116	090700	90596760	4185	4180	4185	4175	1314
630	20240116	090600	85104255	4185	4185	4185	4185	0
631	20240116	090500	85104255	4185	4210	4210	4185	423
632	20240116	090400	83331130	4190	4190	4200	4190	746
633	20240116	090300	80201995	4190	4210	4220	4170	1521
634	20240116	090200	73811355	4210	4130	4210	4130	9299
635	20240116	090100	35254000	4135	4135	4135	4105	1181
636	20240116	090000	30385185	4140	4140	4140	4125	7232