KissMeData/052860/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	193400	9920284600	2980	2980	2980	2980	17357
3	20240116	193300	9920284600	2980	2980	2980	2980	0
4	20240116	193200	9920284600	2980	2980	2980	2980	0
5	20240116	193100	9920284600	2980	2980	2980	2980	0
6	20240116	193000	9920284600	2980	2980	2980	2980	0
7	20240116	192900	9920284600	2980	2980	2980	2980	0
8	20240116	192800	9920284600	2980	2980	2980	2980	0
9	20240116	192700	9920284600	2980	2980	2980	2980	0
10	20240116	192600	9920284600	2980	2980	2980	2980	0
11	20240116	192500	9920284600	2980	2980	2980	2980	0
12	20240116	192400	9920284600	2980	2980	2980	2980	0
13	20240116	192300	9920284600	2980	2980	2980	2980	0
14	20240116	192200	9920284600	2980	2980	2980	2980	0
15	20240116	192100	9920284600	2980	2980	2980	2980	0
16	20240116	192000	9920284600	2980	2980	2980	2980	0
17	20240116	191900	9920284600	2980	2980	2980	2980	0
18	20240116	191800	9920284600	2980	2980	2980	2980	0
19	20240116	191700	9920284600	2980	2980	2980	2980	0
20	20240116	191600	9920284600	2980	2980	2980	2980	0
21	20240116	191500	9920284600	2980	2980	2980	2980	0
22	20240116	191400	9920284600	2980	2980	2980	2980	0
23	20240116	191300	9920284600	2980	2980	2980	2980	0
24	20240116	191200	9920284600	2980	2980	2980	2980	0
25	20240116	191100	9920284600	2980	2980	2980	2980	0
26	20240116	191000	9920284600	2980	2980	2980	2980	0
27	20240116	190900	9920284600	2980	2980	2980	2980	0
28	20240116	190800	9920284600	2980	2980	2980	2980	0
29	20240116	190700	9920284600	2980	2980	2980	2980	0
30	20240116	190600	9920284600	2980	2980	2980	2980	0
31	20240116	190500	9920284600	2980	2980	2980	2980	0
32	20240116	190400	9920284600	2980	2980	2980	2980	17357
33	20240116	190300	9920284600	2980	2980	2980	2980	0
34	20240116	190200	9920284600	2980	2980	2980	2980	0
35	20240116	190100	9920284600	2980	2980	2980	2980	0
36	20240116	190000	9920284600	2980	2980	2980	2980	0
37	20240116	185900	9920284600	2980	2980	2980	2980	0
38	20240116	185800	9920284600	2980	2980	2980	2980	0
39	20240116	185700	9920284600	2980	2980	2980	2980	0
40	20240116	185600	9920284600	2980	2980	2980	2980	0
41	20240116	185500	9920284600	2980	2980	2980	2980	0
42	20240116	185400	9920284600	2980	2980	2980	2980	0
43	20240116	185300	9920284600	2980	2980	2980	2980	0
44	20240116	185200	9920284600	2980	2980	2980	2980	0
45	20240116	185100	9920284600	2980	2980	2980	2980	0
46	20240116	185000	9920284600	2980	2980	2980	2980	0
47	20240116	184900	9920284600	2980	2980	2980	2980	0
48	20240116	184800	9920284600	2980	2980	2980	2980	0
49	20240116	184700	9920284600	2980	2980	2980	2980	0
50	20240116	184600	9920284600	2980	2980	2980	2980	0
51	20240116	184500	9920284600	2980	2980	2980	2980	0
52	20240116	184400	9920284600	2980	2980	2980	2980	0
53	20240116	184300	9920284600	2980	2980	2980	2980	0
54	20240116	184200	9920284600	2980	2980	2980	2980	0
55	20240116	184100	9920284600	2980	2980	2980	2980	0
56	20240116	184000	9920284600	2980	2980	2980	2980	0
57	20240116	183900	9920284600	2980	2980	2980	2980	0
58	20240116	183800	9920284600	2980	2980	2980	2980	0
59	20240116	183700	9920284600	2980	2980	2980	2980	0
60	20240116	183600	9920284600	2980	2980	2980	2980	0
61	20240116	183500	9920284600	2980	2980	2980	2980	0
62	20240116	183400	9920284600	2980	2980	2980	2980	17357
63	20240116	183300	9920284600	2980	2980	2980	2980	0
64	20240116	183200	9920284600	2980	2980	2980	2980	0
65	20240116	183100	9920284600	2980	2980	2980	2980	0
66	20240116	183000	9920284600	2980	2980	2980	2980	0
67	20240116	182900	9920284600	2980	2980	2980	2980	0
68	20240116	182800	9920284600	2980	2980	2980	2980	0
69	20240116	182700	9920284600	2980	2980	2980	2980	0
70	20240116	182600	9920284600	2980	2980	2980	2980	0
71	20240116	182500	9920284600	2980	2980	2980	2980	0
72	20240116	182400	9920284600	2980	2980	2980	2980	0
73	20240116	182300	9920284600	2980	2980	2980	2980	0
74	20240116	182200	9920284600	2980	2980	2980	2980	0
75	20240116	182100	9920284600	2980	2980	2980	2980	0
76	20240116	182000	9920284600	2980	2980	2980	2980	0
77	20240116	181900	9920284600	2980	2980	2980	2980	0
78	20240116	181800	9920284600	2980	2980	2980	2980	0
79	20240116	181700	9920284600	2980	2980	2980	2980	0
80	20240116	181600	9920284600	2980	2980	2980	2980	0
81	20240116	181500	9920284600	2980	2980	2980	2980	0
82	20240116	181400	9920284600	2980	2980	2980	2980	0
83	20240116	181300	9920284600	2980	2980	2980	2980	0
84	20240116	181200	9920284600	2980	2980	2980	2980	0
85	20240116	181100	9920284600	2980	2980	2980	2980	0
86	20240116	181000	9920284600	2980	2980	2980	2980	0
87	20240116	180900	9920284600	2980	2980	2980	2980	0
88	20240116	180800	9920284600	2980	2980	2980	2980	0
89	20240116	180700	9920284600	2980	2980	2980	2980	0
90	20240116	180600	9920284600	2980	2980	2980	2980	0
91	20240116	180500	9920284600	2980	2980	2980	2980	0
92	20240116	180400	9920284600	2980	2980	2980	2980	17357
93	20240116	180300	9920284600	2980	2980	2980	2980	0
94	20240116	180200	9920284600	2980	2980	2980	2980	0
95	20240116	180100	9920284600	2980	2980	2980	2980	0
96	20240116	180000	9920284600	2980	2980	2980	2980	0
97	20240116	175900	9920284600	2980	2980	2980	2980	0
98	20240116	175800	9920284600	2980	2980	2980	2980	0
99	20240116	175700	9920284600	2980	2980	2980	2980	0
100	20240116	175600	9920284600	2980	2980	2980	2980	0
101	20240116	175500	9920284600	2980	2980	2980	2980	0
102	20240116	175400	9920284600	2980	2980	2980	2980	0
103	20240116	175300	9920284600	2980	2980	2980	2980	0
104	20240116	175200	9920284600	2980	2980	2980	2980	0
105	20240116	175100	9920284600	2980	2980	2980	2980	0
106	20240116	175000	9920284600	2980	2980	2980	2980	0
107	20240116	174900	9920284600	2980	2980	2980	2980	0
108	20240116	174800	9920284600	2980	2980	2980	2980	0
109	20240116	174700	9920284600	2980	2980	2980	2980	0
110	20240116	174600	9920284600	2980	2980	2980	2980	0
111	20240116	174500	9920284600	2980	2980	2980	2980	0
112	20240116	174400	9920284600	2980	2980	2980	2980	0
113	20240116	174300	9920284600	2980	2980	2980	2980	0
114	20240116	174200	9920284600	2980	2980	2980	2980	0
115	20240116	174100	9920284600	2980	2980	2980	2980	0
116	20240116	174000	9920284600	2980	2980	2980	2980	0
117	20240116	173900	9920284600	2980	2980	2980	2980	0
118	20240116	173800	9920284600	2980	2980	2980	2980	0
119	20240116	173700	9920284600	2980	2980	2980	2980	0
120	20240116	173600	9920284600	2980	2980	2980	2980	0
121	20240116	173500	9920284600	2980	2980	2980	2980	0
122	20240116	173400	9920284600	2980	2980	2980	2980	17357
123	20240116	173300	9920284600	2980	2980	2980	2980	0
124	20240116	173200	9920284600	2980	2980	2980	2980	0
125	20240116	173100	9920284600	2980	2980	2980	2980	0
126	20240116	173000	9920284600	2980	2980	2980	2980	0
127	20240116	172900	9920284600	2980	2980	2980	2980	0
128	20240116	172800	9920284600	2980	2980	2980	2980	0
129	20240116	172700	9920284600	2980	2980	2980	2980	0
130	20240116	172600	9920284600	2980	2980	2980	2980	0
131	20240116	172500	9920284600	2980	2980	2980	2980	0
132	20240116	172400	9920284600	2980	2980	2980	2980	0
133	20240116	172300	9920284600	2980	2980	2980	2980	0
134	20240116	172200	9920284600	2980	2980	2980	2980	0
135	20240116	172100	9920284600	2980	2980	2980	2980	0
136	20240116	172000	9920284600	2980	2980	2980	2980	0
137	20240116	171900	9920284600	2980	2980	2980	2980	0
138	20240116	171800	9920284600	2980	2980	2980	2980	0
139	20240116	171700	9920284600	2980	2980	2980	2980	0
140	20240116	171600	9920284600	2980	2980	2980	2980	0
141	20240116	171500	9920284600	2980	2980	2980	2980	0
142	20240116	171400	9920284600	2980	2980	2980	2980	0
143	20240116	171300	9920284600	2980	2980	2980	2980	0
144	20240116	171200	9920284600	2980	2980	2980	2980	0
145	20240116	171100	9920284600	2980	2980	2980	2980	0
146	20240116	171000	9920284600	2980	2980	2980	2980	0
147	20240116	170900	9920284600	2980	2980	2980	2980	0
148	20240116	170800	9920284600	2980	2980	2980	2980	0
149	20240116	170700	9920284600	2980	2980	2980	2980	0
150	20240116	170600	9920284600	2980	2980	2980	2980	0
151	20240116	170500	9920284600	2980	2980	2980	2980	0
152	20240116	170400	9920284600	2980	2980	2980	2980	17357
153	20240116	170300	9920284600	2980	2980	2980	2980	0
154	20240116	170200	9920284600	2980	2980	2980	2980	0
155	20240116	170100	9920284600	2980	2980	2980	2980	0
156	20240116	170000	9920284600	2980	2980	2980	2980	0
157	20240116	165900	9920284600	2980	2980	2980	2980	0
158	20240116	165800	9920284600	2980	2980	2980	2980	0
159	20240116	165700	9920284600	2980	2980	2980	2980	0
160	20240116	165600	9920284600	2980	2980	2980	2980	0
161	20240116	165500	9920284600	2980	2980	2980	2980	0
162	20240116	165400	9920284600	2980	2980	2980	2980	0
163	20240116	165300	9920284600	2980	2980	2980	2980	0
164	20240116	165200	9920284600	2980	2980	2980	2980	0
165	20240116	165100	9920284600	2980	2980	2980	2980	0
166	20240116	165000	9920284600	2980	2980	2980	2980	0
167	20240116	164900	9920284600	2980	2980	2980	2980	0
168	20240116	164800	9920284600	2980	2980	2980	2980	0
169	20240116	164700	9920284600	2980	2980	2980	2980	0
170	20240116	164600	9920284600	2980	2980	2980	2980	0
171	20240116	164500	9920284600	2980	2980	2980	2980	0
172	20240116	164400	9920284600	2980	2980	2980	2980	0
173	20240116	164300	9920284600	2980	2980	2980	2980	0
174	20240116	164200	9920284600	2980	2980	2980	2980	0
175	20240116	164100	9920284600	2980	2980	2980	2980	0
176	20240116	164000	9920284600	2980	2980	2980	2980	0
177	20240116	163900	9920284600	2980	2980	2980	2980	0
178	20240116	163800	9920284600	2980	2980	2980	2980	0
179	20240116	163700	9920284600	2980	2980	2980	2980	0
180	20240116	163600	9920284600	2980	2980	2980	2980	0
181	20240116	163500	9920284600	2980	2980	2980	2980	0
182	20240116	163400	9920284600	2980	2980	2980	2980	17357
183	20240116	163300	9920284600	2980	2980	2980	2980	0
184	20240116	163200	9920284600	2980	2980	2980	2980	0
185	20240116	163100	9920284600	2980	2980	2980	2980	0
186	20240116	163000	9920284600	2980	2980	2980	2980	0
187	20240116	162900	9920284600	2980	2980	2980	2980	0
188	20240116	162800	9920284600	2980	2980	2980	2980	0
189	20240116	162700	9920284600	2980	2980	2980	2980	0
190	20240116	162600	9920284600	2980	2980	2980	2980	0
191	20240116	162500	9920284600	2980	2980	2980	2980	0
192	20240116	162400	9920284600	2980	2980	2980	2980	0
193	20240116	162300	9920284600	2980	2980	2980	2980	0
194	20240116	162200	9920284600	2980	2980	2980	2980	0
195	20240116	162100	9920284600	2980	2980	2980	2980	0
196	20240116	162000	9920284600	2980	2980	2980	2980	0
197	20240116	161900	9920284600	2980	2980	2980	2980	0
198	20240116	161800	9920284600	2980	2980	2980	2980	0
199	20240116	161700	9920284600	2980	2980	2980	2980	0
200	20240116	161600	9920284600	2980	2980	2980	2980	0
201	20240116	161500	9920284600	2980	2980	2980	2980	0
202	20240116	161400	9920284600	2980	2980	2980	2980	0
203	20240116	161300	9920284600	2980	2980	2980	2980	0
204	20240116	161200	9920284600	2980	2980	2980	2980	0
205	20240116	161100	9920284600	2980	2980	2980	2980	0
206	20240116	161000	9920284600	2980	2980	2980	2980	0
207	20240116	160900	9920284600	2980	2980	2980	2980	0
208	20240116	160800	9920284600	2980	2980	2980	2980	0
209	20240116	160700	9920284600	2980	2980	2980	2980	0
210	20240116	160600	9920284600	2980	2980	2980	2980	0
211	20240116	160500	9920284600	2980	2980	2980	2980	0
212	20240116	160400	9920284600	2980	2980	2980	2980	17357
213	20240116	160300	9920284600	2980	2980	2980	2980	0
214	20240116	160200	9920284600	2980	2980	2980	2980	0
215	20240116	160100	9920284600	2980	2980	2980	2980	0
216	20240116	160000	9920284600	2980	2980	2980	2980	0
217	20240116	155900	9920284600	2980	2980	2980	2980	0
218	20240116	155800	9920284600	2980	2980	2980	2980	0
219	20240116	155700	9920284600	2980	2980	2980	2980	0
220	20240116	155600	9920284600	2980	2980	2980	2980	0
221	20240116	155500	9920284600	2980	2980	2980	2980	0
222	20240116	155400	9920284600	2980	2980	2980	2980	0
223	20240116	155300	9920284600	2980	2980	2980	2980	0
224	20240116	155200	9920284600	2980	2980	2980	2980	0
225	20240116	155100	9920284600	2980	2980	2980	2980	0
226	20240116	155000	9920284600	2980	2980	2980	2980	0
227	20240116	154900	9920284600	2980	2980	2980	2980	0
228	20240116	154800	9920284600	2980	2980	2980	2980	0
229	20240116	154700	9920284600	2980	2980	2980	2980	0
230	20240116	154600	9920284600	2980	2980	2980	2980	0
231	20240116	154500	9920284600	2980	2980	2980	2980	0
232	20240116	154400	9920284600	2980	2980	2980	2980	0
233	20240116	154300	9920284600	2980	2980	2980	2980	0
234	20240116	154200	9920284600	2980	2980	2980	2980	0
235	20240116	154100	9920284600	2980	2980	2980	2980	0
236	20240116	154000	9920284600	2980	2980	2980	2980	0
237	20240116	153900	9920284600	2980	2980	2980	2980	0
238	20240116	153800	9920284600	2980	2980	2980	2980	0
239	20240116	153700	9920284600	2980	2980	2980	2980	0
240	20240116	153600	9920284600	2980	2980	2980	2980	0
241	20240116	153500	9920284600	2980	2980	2980	2980	0
242	20240116	153400	9920284600	2980	2980	2980	2980	17357
243	20240116	153300	9920284600	2980	2980	2980	2980	0
244	20240116	153200	9920284600	2980	2980	2980	2980	0
245	20240116	153100	9920284600	2980	2980	2980	2980	0
246	20240116	153000	9920284600	2980	2980	2980	2980	17357
247	20240116	152900	9868560740	2995	2995	2995	2995	0
248	20240116	152800	9868560740	2995	2995	2995	2995	0
249	20240116	152700	9868560740	2995	2995	2995	2995	0
250	20240116	152600	9868560740	2995	2995	2995	2995	0
251	20240116	152500	9868560740	2995	2995	2995	2995	0
252	20240116	152400	9868560740	2995	2995	2995	2995	0
253	20240116	152300	9868560740	2995	2995	2995	2995	0
254	20240116	152200	9868560740	2995	2995	2995	2995	0
255	20240116	152100	9868560740	2995	2995	2995	2995	0
256	20240116	152000	9868560740	2995	2995	2995	2995	0
257	20240116	151900	9868560740	2995	2995	3000	2985	4249
258	20240116	151800	9855847680	3000	3000	3000	3000	16
259	20240116	151700	9855799680	3000	3005	3010	2995	2418
260	20240116	151600	9848548575	3010	3005	3010	3005	125
261	20240116	151500	9848172450	3015	3010	3015	3005	180
262	20240116	151400	9847630635	3010	3005	3010	3005	1218
263	20240116	151300	9843970420	3000	2995	3005	2995	326
264	20240116	151200	9842993020	2995	2995	2995	2995	860
265	20240116	151100	9840417320	2995	3000	3000	2995	1691
266	20240116	151000	9835345825	3005	2990	3005	2990	1729
267	20240116	150900	9830175965	3005	2995	3005	2995	3109
268	20240116	150800	9820855240	2995	3005	3005	2995	521
269	20240116	150700	9819294015	3015	3015	3015	3015	0
270	20240116	150600	9819294015	3015	3015	3015	3015	5
271	20240116	150500	9819278940	3010	3015	3015	3010	1306
272	20240116	150400	9815345000	3005	3005	3005	3005	432
273	20240116	150300	9814046840	3005	3005	3005	3005	49
274	20240116	150200	9813899595	3000	3000	3000	3000	50
275	20240116	150100	9813749595	3010	3010	3010	3010	132
276	20240116	150000	9813352275	2995	3010	3010	2995	1142
277	20240116	145900	9809918285	2995	2995	2995	2995	0
278	20240116	145800	9809918285	2995	3010	3020	2995	4457
279	20240116	145700	9796520400	3020	3010	3020	3010	234
280	20240116	145600	9795816010	3010	3015	3015	3010	555
281	20240116	145500	9794145405	3015	3015	3015	3015	25
282	20240116	145400	9794070030	3030	3030	3030	3030	330
283	20240116	145300	9793070130	3030	3030	3030	3030	0
284	20240116	145200	9793070130	3030	3020	3030	3020	65
285	20240116	145100	9792873650	3010	3020	3020	3010	230
286	20240116	145000	9792180820	3010	3010	3010	3010	114
287	20240116	144900	9791837680	3015	3030	3030	3015	331
288	20240116	144800	9790839700	3015	3030	3030	3015	212
289	20240116	144700	9790197415	3030	3030	3030	3030	4
290	20240116	144600	9790185295	3035	3035	3035	3035	0
291	20240116	144500	9790185295	3035	3035	3035	3035	0
292	20240116	144400	9790185295	3035	3030	3035	3030	1002
293	20240116	144300	9787149230	3030	3030	3030	3030	150
294	20240116	144200	9786694730	3030	3030	3030	3030	0
295	20240116	144100	9786694730	3030	3030	3030	3030	0
296	20240116	144000	9786694730	3030	3010	3030	3010	400
297	20240116	143900	9785482750	3030	3030	3030	3030	0
298	20240116	143800	9785482750	3030	3030	3030	3030	7
299	20240116	143700	9785461540	3030	3030	3030	3030	11
300	20240116	143600	9785428210	3020	3010	3020	3010	2411
301	20240116	143500	9778159425	3010	3010	3010	3010	1200
302	20240116	143400	9774547425	3010	3010	3010	3010	1010
303	20240116	143300	9771507325	3005	2995	3005	2995	1052
304	20240116	143200	9768346140	2995	3005	3005	2990	7204
305	20240116	143100	9746736040	3005	3005	3005	3000	1025
306	20240116	143000	9743658195	3005	3005	3005	3005	302
307	20240116	142900	9742750685	3005	3005	3005	3005	130
308	20240116	142800	9742360035	3010	3010	3010	3010	6
309	20240116	142700	9742341975	3005	3005	3005	3005	477
310	20240116	142600	9740908590	3010	3010	3010	3010	20
311	20240116	142500	9740848390	3010	3010	3010	3010	0
312	20240116	142400	9740848390	3010	3010	3010	3010	50
313	20240116	142300	9740697890	3010	3010	3010	3010	100
314	20240116	142200	9740396890	3010	3010	3010	3010	0
315	20240116	142100	9740396890	3010	3010	3015	3010	1374
316	20240116	142000	9736258780	3010	3010	3010	3005	2652
317	20240116	141900	9728285210	3010	3010	3010	3010	48
318	20240116	141800	9728140730	3000	3000	3000	3000	0
319	20240116	141700	9728140730	3000	3000	3000	3000	0
320	20240116	141600	9728140730	3000	3010	3010	3000	303
321	20240116	141500	9727230970	3010	3010	3010	3010	1697
322	20240116	141400	9722123000	3005	3015	3015	3005	1226
323	20240116	141300	9718435175	3010	3020	3020	3010	11
324	20240116	141200	9718402010	3010	3010	3010	3010	148
325	20240116	141100	9717956530	3010	3010	3010	3010	60
326	20240116	141000	9717775930	3010	3010	3010	3010	148
327	20240116	140900	9717330450	3015	3020	3020	3015	12
328	20240116	140800	9717294250	3020	3020	3020	3020	0
329	20240116	140700	9717294250	3020	3020	3020	3000	10991
330	20240116	140600	9684236130	3020	3020	3020	3020	25
331	20240116	140500	9684160630	3020	3020	3020	3020	19
332	20240116	140400	9684103250	3020	3020	3020	3020	1
333	20240116	140300	9684100230	3020	3020	3020	3020	0
334	20240116	140200	9684100230	3020	3015	3020	3015	833
335	20240116	140100	9681588650	3015	3015	3015	3015	4
336	20240116	140000	9681576590	3020	3020	3020	3020	4
337	20240116	135900	9681564510	3015	3010	3015	3005	2321
338	20240116	135800	9674583165	3015	3015	3015	3015	128
339	20240116	135700	9674197245	3015	3015	3015	3015	128
340	20240116	135600	9673811325	3020	3015	3020	3015	272
341	20240116	135500	9672991225	3015	3020	3020	3015	379
342	20240116	135400	9671847450	3020	3020	3020	3020	70
343	20240116	135300	9671636050	3025	3025	3025	3025	249
344	20240116	135200	9670882825	3025	3025	3025	3025	1
345	20240116	135100	9670879800	3040	3025	3040	3025	2
346	20240116	135000	9670873735	3040	3040	3040	3040	0
347	20240116	134900	9670873735	3040	3040	3040	3040	137
348	20240116	134800	9670457255	3040	3035	3040	3035	5
349	20240116	134700	9670442075	3035	3035	3040	3035	2393
350	20240116	134600	9663175495	3035	3035	3035	3035	5
351	20240116	134500	9663160320	3030	3030	3030	3030	350
352	20240116	134400	9662099820	3035	3015	3035	3015	1038
353	20240116	134300	9658970190	3035	3035	3035	3035	1
354	20240116	134200	9658967155	3035	3025	3035	3025	5924
355	20240116	134100	9641018385	3015	3015	3015	3015	0
356	20240116	134000	9641018385	3015	3015	3015	3015	210
357	20240116	133900	9640385235	3025	3025	3025	3025	1
358	20240116	133800	9640382210	3015	3025	3025	3015	653
359	20240116	133700	9638412655	3025	3020	3025	3015	139
360	20240116	133600	9637993305	3015	3020	3020	3005	564
361	20240116	133500	9636294535	3020	3020	3020	3005	51
362	20240116	133400	9636141175	3005	3025	3025	3005	2469
363	20240116	133300	9628715045	3025	3025	3025	3010	22
364	20240116	133200	9628648780	3015	3015	3015	3015	135
365	20240116	133100	9628241755	3015	3015	3015	3015	87
366	20240116	133000	9627979450	3015	3015	3015	3015	57
367	20240116	132900	9627807595	3025	3025	3025	3025	41
368	20240116	132800	9627683570	3030	3030	3030	3030	0
369	20240116	132700	9627683570	3030	3025	3030	3015	254
370	20240116	132600	9626917725	3015	3015	3015	3015	470
371	20240116	132500	9625500675	3025	3010	3025	3010	600
372	20240116	132400	9623688675	3020	3005	3020	3005	535
373	20240116	132300	9622077520	3010	3000	3010	3000	303
374	20240116	132200	9621167665	3005	3020	3030	3005	9299
375	20240116	132100	9593188010	3030	3030	3030	3030	0
376	20240116	132000	9593188010	3030	3030	3030	3030	1
377	20240116	131900	9593184980	3015	3015	3015	3015	2
378	20240116	131800	9593178950	3030	3030	3030	3030	1
379	20240116	131700	9593175920	3030	3030	3030	3030	1
380	20240116	131600	9593172890	3015	3035	3035	3015	202
381	20240116	131500	9592563825	3015	3020	3020	3015	3114
382	20240116	131400	9583174300	3035	3035	3035	3035	1
383	20240116	131300	9583171265	3020	3020	3020	3020	299
384	20240116	131200	9582268285	3020	3040	3040	3020	2641
385	20240116	131100	9574251585	3040	3030	3040	3030	359
386	20240116	131000	9573162165	3040	3040	3040	3040	1
387	20240116	130900	9573159125	3030	3030	3030	3030	0
388	20240116	130800	9573159125	3030	3030	3030	3030	0
389	20240116	130700	9573159125	3030	3030	3030	3030	6
390	20240116	130600	9573140945	3040	3040	3040	3040	0
391	20240116	130500	9573140945	3040	3040	3040	3040	1
392	20240116	130400	9573137905	3040	3040	3040	3040	0
393	20240116	130300	9573137905	3040	3040	3040	3040	503
394	20240116	130200	9571608785	3040	3040	3040	3040	0
395	20240116	130100	9571608785	3040	3035	3040	3020	28
396	20240116	130000	9571524080	3035	3035	3040	3035	17
397	20240116	125900	9571472480	3035	3035	3035	3035	163
398	20240116	125800	9570977775	3035	3035	3035	3035	0
399	20240116	125700	9570977775	3035	3020	3035	3020	63
400	20240116	125600	9570787435	3020	3025	3025	3020	200
401	20240116	125500	9570182820	3025	3025	3025	3025	200
402	20240116	125400	9569577820	3030	3030	3030	3030	0
403	20240116	125300	9569577820	3030	3030	3030	3030	0
404	20240116	125200	9569577820	3030	3030	3030	3030	234
405	20240116	125100	9568868800	3030	3040	3040	3030	584
406	20240116	125000	9567098680	3035	3035	3035	3035	585
407	20240116	124900	9565323205	3035	3035	3035	3035	112
408	20240116	124800	9564983285	3020	3020	3020	3020	5
409	20240116	124700	9564968185	3020	3020	3020	3020	0
410	20240116	124600	9564968185	3020	3020	3020	3020	326
411	20240116	124500	9563983665	3025	3025	3025	3025	62
412	20240116	124400	9563796115	3025	3025	3025	3025	528
413	20240116	124300	9562198915	3020	3020	3025	3020	591
414	20240116	124200	9560413945	3020	3020	3020	3020	0
415	20240116	124100	9560413945	3020	3020	3020	3020	0
416	20240116	124000	9560413945	3020	3020	3020	3020	659
417	20240116	123900	9558423765	3020	3025	3035	3020	883
418	20240116	123800	9555756790	3025	3020	3025	3020	485
419	20240116	123700	9554291925	3015	3020	3020	3015	502
420	20240116	123600	9552778385	3020	3020	3020	3020	423
421	20240116	123500	9551500925	3020	3020	3020	3020	626
422	20240116	123400	9549610405	3020	3020	3020	3020	1592
423	20240116	123300	9544802565	3020	3020	3020	3020	900
424	20240116	123200	9542084565	3020	3020	3020	3020	2856
425	20240116	123100	9533459445	3020	3020	3020	3020	118
426	20240116	123000	9533103085	3020	3020	3020	3020	235
427	20240116	122900	9532393385	3025	3030	3030	3025	985
428	20240116	122800	9529409360	3035	3030	3035	3030	226
429	20240116	122700	9528724530	3035	3030	3035	3030	146
430	20240116	122600	9528282130	3035	3035	3035	3035	0
431	20240116	122500	9528282130	3035	3035	3035	3035	10
432	20240116	122400	9528251780	3035	3035	3035	3035	1
433	20240116	122300	9528248745	3035	3035	3035	3035	0
434	20240116	122200	9528248745	3035	3035	3035	3035	196
435	20240116	122100	9527653885	3035	3035	3035	3035	0
436	20240116	122000	9527653885	3035	3035	3035	3035	2
437	20240116	121900	9527647815	3020	3035	3035	3020	1940
438	20240116	121800	9521788865	3030	3030	3030	3030	244
439	20240116	121700	9521049545	3020	3025	3025	3020	3670
440	20240116	121600	9509957485	3035	3035	3035	3035	0
441	20240116	121500	9509957485	3035	3035	3035	3035	33
442	20240116	121400	9509857330	3030	3030	3030	3030	0
443	20240116	121300	9509857330	3030	3025	3030	3025	176
444	20240116	121200	9509324430	3025	3030	3030	3025	676
445	20240116	121100	9507279280	3030	3030	3030	3030	50
446	20240116	121000	9507127780	3030	3040	3040	3030	1398
447	20240116	120900	9502891760	3035	3035	3035	3035	2878
448	20240116	120800	9494157030	3035	3035	3035	3035	1247
449	20240116	120700	9490372385	3035	3025	3035	3025	1065
450	20240116	120600	9487140610	3040	3040	3040	3040	1000
451	20240116	120500	9484100610	3025	3025	3025	3025	155
452	20240116	120400	9483631735	3025	3025	3040	3025	769
453	20240116	120300	9481304010	3040	3040	3040	3040	8
454	20240116	120200	9481279690	3030	3030	3030	3030	148
455	20240116	120100	9480831250	3040	3040	3040	3040	566
456	20240116	120000	9479110610	3045	3045	3045	3045	501
457	20240116	115900	9477585065	3040	3040	3040	3040	0
458	20240116	115800	9477585065	3040	3035	3040	3035	1275
459	20240116	115700	9473712940	3035	3035	3035	3020	1056
460	20240116	115600	9470522170	3035	3020	3035	3020	208
461	20240116	115500	9469893890	3030	3020	3030	3020	141
462	20240116	115400	9469466670	3020	3025	3025	3020	733
463	20240116	115300	9467252510	3025	3025	3025	3025	914
464	20240116	115200	9464487660	3025	3035	3035	3025	25
465	20240116	115100	9464411985	3025	3025	3025	3025	1834
466	20240116	115000	9458864135	3025	3035	3035	3025	231
467	20240116	114900	9458163400	3030	3040	3040	3020	1337
468	20240116	114800	9454114230	3040	3040	3040	3040	160
469	20240116	114700	9453627830	3045	3045	3045	3040	48
470	20240116	114600	9453481820	3045	3045	3045	3045	133
471	20240116	114500	9453076835	3045	3055	3055	3045	480
472	20240116	114400	9451613030	3055	3050	3060	3045	2142
473	20240116	114300	9445072130	3040	3035	3050	3035	1791
474	20240116	114200	9439621530	3030	3020	3030	3020	1154
475	20240116	114100	9436132030	3020	3035	3035	3020	1252
476	20240116	114000	9432335330	3035	3035	3035	3035	1531
477	20240116	113900	9427688745	3035	3045	3045	3035	1351
478	20240116	113800	9423588440	3045	3045	3045	3035	2273
479	20240116	113700	9416674940	3045	3050	3050	3045	4
480	20240116	113600	9416662745	3050	3055	3060	3035	1188
481	20240116	113500	9413035735	3060	3045	3060	3025	34614
482	20240116	113400	9307970065	3045	3045	3045	3045	325
483	20240116	113300	9306980440	3045	3055	3055	3045	281
484	20240116	113200	9306123985	3045	3065	3065	3045	3203
485	20240116	113100	9296336285	3065	3065	3070	3060	899
486	20240116	113000	9293580555	3065	3060	3065	3060	3195
487	20240116	112900	9283797735	3060	3060	3060	3060	1886
488	20240116	112800	9278026575	3060	3045	3060	3045	3009
489	20240116	112700	9268825495	3060	3050	3060	3045	2756
490	20240116	112600	9260393090	3040	3040	3050	3040	434
491	20240116	112500	9259072870	3040	3040	3040	3040	182
492	20240116	112400	9258519590	3040	3035	3040	3025	1118
493	20240116	112300	9255130360	3035	3040	3060	3035	1768
494	20240116	112200	9249730045	3025	3040	3040	3020	5586
495	20240116	112100	9232806000	3040	3060	3060	3040	22
496	20240116	112000	9232738890	3060	3060	3060	3040	7822
497	20240116	111900	9208905295	3065	3020	3070	3020	6978
498	20240116	111800	9187594580	3010	3020	3020	3010	2673
499	20240116	111700	9179535290	3015	3050	3055	3015	7087
500	20240116	111600	9158041295	3050	3050	3050	3050	436
501	20240116	111500	9156711495	3050	3035	3050	3025	7164
502	20240116	111400	9134912380	3020	3035	3035	3015	2148
503	20240116	111300	9128411875	3030	3030	3040	3020	1867
504	20240116	111200	9122754565	3030	3000	3030	3000	7346
505	20240116	111100	9100590025	3005	3005	3005	2995	2830
506	20240116	111000	9092097460	3005	3010	3010	3005	627
507	20240116	110900	9090212870	3015	3005	3015	3005	1944
508	20240116	110800	9084364725	3005	2995	3010	2995	2624
509	20240116	110700	9076481245	2990	2985	3000	2965	2315
510	20240116	110600	9069560550	2970	2980	2995	2970	8118
511	20240116	110500	9045352180	2980	2965	2980	2965	2521
512	20240116	110400	9037867370	2965	2960	2965	2960	1037
513	20240116	110300	9034796165	2960	2960	2965	2960	693
514	20240116	110200	9032744825	2965	2965	2965	2965	30
515	20240116	110100	9032655875	2965	2960	2965	2960	244
516	20240116	110000	9031933620	2960	2960	2960	2960	336
517	20240116	105900	9030939060	2955	2960	2960	2955	181
518	20240116	105800	9030403335	2960	2970	2975	2960	5014
519	20240116	105700	9015541725	2970	2970	2975	2965	2438
520	20240116	105600	9008299700	2975	2970	2980	2950	5672
521	20240116	105500	8991456430	2955	2945	2965	2945	4984
522	20240116	105400	8976732815	2945	2935	2945	2930	3305
523	20240116	105300	8967028065	2930	2910	2930	2905	3680
524	20240116	105200	8956310995	2925	2925	2925	2925	100
525	20240116	105100	8956018495	2925	2925	2925	2925	32
526	20240116	105000	8955924895	2920	2905	2920	2905	2016
527	20240116	104900	8950040360	2900	2895	2900	2895	2228
528	20240116	104800	8943584970	2895	2900	2900	2895	707
529	20240116	104700	8941536170	2900	2900	2910	2900	4392
530	20240116	104600	8928795180	2900	2905	2905	2900	180
531	20240116	104500	8928273175	2900	2890	2900	2890	1003
532	20240116	104400	8925367365	2890	2900	2900	2885	3621
533	20240116	104300	8914905010	2890	2905	2905	2890	9402
534	20240116	104200	8887682305	2905	2915	2915	2905	3035
535	20240116	104100	8878847445	2925	2925	2930	2915	414
536	20240116	104000	8877638440	2925	2920	2930	2920	1736
537	20240116	103900	8872567545	2920	2905	2920	2905	2397
538	20240116	103800	8865583140	2915	2915	2915	2910	1764
539	20240116	103700	8860447740	2915	2900	2915	2900	757
540	20240116	103600	8858245705	2905	2910	2915	2895	2590
541	20240116	103500	8850711310	2900	2900	2910	2900	163
542	20240116	103400	8850238545	2910	2905	2910	2900	2418
543	20240116	103300	8843212230	2900	2895	2905	2885	1518
544	20240116	103200	8838816915	2895	2895	2895	2885	1747
545	20240116	103100	8833773560	2895	2885	2895	2880	1811
546	20240116	103000	8828552985	2885	2900	2905	2880	921
547	20240116	102900	8825893330	2905	2885	2910	2885	3210
548	20240116	102800	8816592395	2880	2880	2885	2870	3664
549	20240116	102700	8806036675	2885	2885	2885	2870	5407
550	20240116	102600	8790481160	2885	2880	2890	2880	758
551	20240116	102500	8788297250	2885	2890	2890	2875	4925
552	20240116	102400	8774120175	2885	2895	2900	2885	1770
553	20240116	102300	8769005425	2890	2880	2890	2880	880
554	20240116	102200	8766469395	2880	2875	2880	2870	1196
555	20240116	102100	8763034320	2890	2895	2895	2875	1293
556	20240116	102000	8759308175	2880	2875	2895	2870	5786
557	20240116	101900	8742620980	2875	2885	2895	2875	1108
558	20240116	101800	8739428390	2895	2870	2895	2865	7100
559	20240116	101700	8719075740	2865	2895	2895	2865	4242
560	20240116	101600	8706886990	2895	2875	2900	2865	3468
561	20240116	101500	8696912935	2865	2865	2885	2865	3510
562	20240116	101400	8686854970	2860	2885	2895	2860	17834
563	20240116	101300	8635669760	2885	2860	2900	2855	15932
564	20240116	101200	8589920165	2860	2920	2920	2860	39082
565	20240116	101100	8477475945	2920	2935	2950	2910	7068
566	20240116	101000	8456834105	2955	2970	2970	2930	7030
567	20240116	100900	8436159975	2940	2965	2990	2940	8153
568	20240116	100800	8411986670	2965	2945	2970	2940	7279
569	20240116	100700	8390491565	2940	2940	2950	2930	5442
570	20240116	100600	8374507490	2940	2950	2960	2930	15197
571	20240116	100500	8329806535	2940	2905	2950	2860	52006
572	20240116	100400	8178790480	2905	3015	3030	2900	66523
573	20240116	100300	7982108975	3015	3075	3075	3010	42846
574	20240116	100200	7851519685	3065	3020	3075	3010	31717
575	20240116	100100	7755017550	3025	3000	3030	3000	23914
576	20240116	100000	7683235760	3000	3000	3000	3000	0
577	20240116	095900	7683235760	3000	3040	3040	3000	57736
578	20240116	095800	7509489450	3035	3115	3115	3020	102920
579	20240116	095700	7196213680	3120	3195	3200	3100	108600
580	20240116	095600	6855308870	3210	3365	3375	3145	206922
581	20240116	095500	6184367400	3350	3465	3470	3330	128367
582	20240116	095400	5747999215	3465	3380	3470	3380	136146
583	20240116	095300	5280129225	3390	3415	3430	3340	156272
584	20240116	095200	4750370555	3420	3370	3450	3360	192673
585	20240116	095100	4094846430	3375	3330	3400	3325	127044
586	20240116	095000	3669100775	3330	3330	3330	3330	0
587	20240116	094900	3669100775	3330	3305	3330	3295	47544
588	20240116	094800	3511371365	3300	3310	3325	3290	67929
589	20240116	094700	3286238135	3315	3300	3320	3290	68488
590	20240116	094600	3059671920	3290	3300	3310	3280	69445
591	20240116	094500	2830694755	3285	3300	3305	3275	59223
592	20240116	094400	2635348875	3300	3280	3300	3265	42094
593	20240116	094300	2497178990	3285	3290	3325	3270	82355
594	20240116	094200	2225275270	3295	3260	3295	3255	65535
595	20240116	094100	2010496090	3265	3325	3325	3145	141697
596	20240116	094000	1550432985	3310	3310	3325	3275	83193
597	20240116	093900	1275085100	3310	3250	3315	3235	106300
598	20240116	093800	926016200	3250	3225	3260	3220	55290
599	20240116	093700	746553070	3235	3220	3240	3190	44734
600	20240116	093600	602433255	3210	3190	3230	3185	79530
601	20240116	093500	347312945	3210	3075	3210	3075	74476
602	20240116	093400	111335170	3065	3095	3095	3065	1774
603	20240116	093300	105870255	3095	3095	3095	3095	513
604	20240116	093200	104282520	3095	3095	3095	3095	175
605	20240116	093100	103740895	3090	3070	3095	3070	157
606	20240116	093000	103255140	3095	3085	3095	3085	130
607	20240116	092900	102853905	3090	3095	3095	3085	536
608	20240116	092800	101196815	3095	3085	3095	3075	3031
609	20240116	092700	91832150	3085	3085	3085	3085	129
610	20240116	092600	91434185	3085	3080	3085	3080	452
611	20240116	092500	90041875	3080	3070	3080	3070	44
612	20240116	092400	89906755	3070	3065	3070	3065	137
613	20240116	092300	89486495	3065	3065	3065	3065	51
614	20240116	092200	89330180	3065	3065	3065	3045	12
615	20240116	092100	89293600	3065	3060	3065	3045	240
616	20240116	092000	88558645	3045	3045	3045	3045	0
617	20240116	091900	88558645	3045	3045	3050	3045	765
618	20240116	091800	86229215	3045	3045	3045	3045	1062
619	20240116	091700	82995425	3045	3065	3065	3045	1970
620	20240116	091600	76992925	3070	3065	3070	3065	137
621	20240116	091500	76572515	3065	3065	3070	3065	318
622	20240116	091400	75597445	3050	3055	3055	3050	520
623	20240116	091300	74010630	3055	3070	3070	3055	465
624	20240116	091200	72583290	3070	3070	3070	3070	1679
625	20240116	091100	67428760	3070	3065	3075	3050	4445
626	20240116	091000	53784725	3070	3080	3080	3070	849
627	20240116	090900	51172570	3085	3065	3085	3065	1646
628	20240116	090800	46105170	3065	3055	3070	3040	2467
629	20240116	090700	38545560	3060	3050	3060	3050	2275
630	20240116	090600	31591355	3050	3050	3050	3050	313
631	20240116	090500	30636705	3050	3030	3050	3030	672
632	20240116	090400	28590465	3040	3040	3040	3040	0
633	20240116	090300	28590465	3040	3050	3050	3040	866
634	20240116	090200	25949465	3045	3035	3045	3030	1393
635	20240116	090100	21716880	3030	3030	3040	3025	881
636	20240116	090000	19050490	3040	3030	3045	3030	6287