KissMeData/069260/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	194800	1697192770	19850	19850	19850	19850	4022
3	20240117	194700	1697192770	19850	19850	19850	19850	0
4	20240117	194600	1697192770	19850	19850	19850	19850	0
5	20240117	194500	1697192770	19850	19850	19850	19850	0
6	20240117	194400	1697192770	19850	19850	19850	19850	0
7	20240117	194300	1697192770	19850	19850	19850	19850	0
8	20240117	194200	1697192770	19850	19850	19850	19850	0
9	20240117	194100	1697192770	19850	19850	19850	19850	0
10	20240117	194000	1697192770	19850	19850	19850	19850	0
11	20240117	193900	1697192770	19850	19850	19850	19850	0
12	20240117	193800	1697192770	19850	19850	19850	19850	0
13	20240117	193700	1697192770	19850	19850	19850	19850	0
14	20240117	193600	1697192770	19850	19850	19850	19850	0
15	20240117	193500	1697192770	19850	19850	19850	19850	0
16	20240117	193400	1697192770	19850	19850	19850	19850	0
17	20240117	193300	1697192770	19850	19850	19850	19850	0
18	20240117	193200	1697192770	19850	19850	19850	19850	0
19	20240117	193100	1697192770	19850	19850	19850	19850	0
20	20240117	193000	1697192770	19850	19850	19850	19850	0
21	20240117	192900	1697192770	19850	19850	19850	19850	0
22	20240117	192800	1697192770	19850	19850	19850	19850	0
23	20240117	192700	1697192770	19850	19850	19850	19850	0
24	20240117	192600	1697192770	19850	19850	19850	19850	0
25	20240117	192500	1697192770	19850	19850	19850	19850	0
26	20240117	192400	1697192770	19850	19850	19850	19850	0
27	20240117	192300	1697192770	19850	19850	19850	19850	0
28	20240117	192200	1697192770	19850	19850	19850	19850	0
29	20240117	192100	1697192770	19850	19850	19850	19850	0
30	20240117	192000	1697192770	19850	19850	19850	19850	0
31	20240117	191900	1697192770	19850	19850	19850	19850	0
32	20240117	191800	1697192770	19850	19850	19850	19850	4022
33	20240117	191700	1697192770	19850	19850	19850	19850	0
34	20240117	191600	1697192770	19850	19850	19850	19850	0
35	20240117	191500	1697192770	19850	19850	19850	19850	0
36	20240117	191400	1697192770	19850	19850	19850	19850	0
37	20240117	191300	1697192770	19850	19850	19850	19850	0
38	20240117	191200	1697192770	19850	19850	19850	19850	0
39	20240117	191100	1697192770	19850	19850	19850	19850	0
40	20240117	191000	1697192770	19850	19850	19850	19850	0
41	20240117	190900	1697192770	19850	19850	19850	19850	0
42	20240117	190800	1697192770	19850	19850	19850	19850	0
43	20240117	190700	1697192770	19850	19850	19850	19850	0
44	20240117	190600	1697192770	19850	19850	19850	19850	0
45	20240117	190500	1697192770	19850	19850	19850	19850	0
46	20240117	190400	1697192770	19850	19850	19850	19850	0
47	20240117	190300	1697192770	19850	19850	19850	19850	0
48	20240117	190200	1697192770	19850	19850	19850	19850	0
49	20240117	190100	1697192770	19850	19850	19850	19850	0
50	20240117	190000	1697192770	19850	19850	19850	19850	0
51	20240117	185900	1697192770	19850	19850	19850	19850	0
52	20240117	185800	1697192770	19850	19850	19850	19850	0
53	20240117	185700	1697192770	19850	19850	19850	19850	0
54	20240117	185600	1697192770	19850	19850	19850	19850	0
55	20240117	185500	1697192770	19850	19850	19850	19850	0
56	20240117	185400	1697192770	19850	19850	19850	19850	0
57	20240117	185300	1697192770	19850	19850	19850	19850	0
58	20240117	185200	1697192770	19850	19850	19850	19850	0
59	20240117	185100	1697192770	19850	19850	19850	19850	0
60	20240117	185000	1697192770	19850	19850	19850	19850	0
61	20240117	184900	1697192770	19850	19850	19850	19850	0
62	20240117	184800	1697192770	19850	19850	19850	19850	4022
63	20240117	184700	1697192770	19850	19850	19850	19850	0
64	20240117	184600	1697192770	19850	19850	19850	19850	0
65	20240117	184500	1697192770	19850	19850	19850	19850	0
66	20240117	184400	1697192770	19850	19850	19850	19850	0
67	20240117	184300	1697192770	19850	19850	19850	19850	0
68	20240117	184200	1697192770	19850	19850	19850	19850	0
69	20240117	184100	1697192770	19850	19850	19850	19850	0
70	20240117	184000	1697192770	19850	19850	19850	19850	0
71	20240117	183900	1697192770	19850	19850	19850	19850	0
72	20240117	183800	1697192770	19850	19850	19850	19850	0
73	20240117	183700	1697192770	19850	19850	19850	19850	0
74	20240117	183600	1697192770	19850	19850	19850	19850	0
75	20240117	183500	1697192770	19850	19850	19850	19850	0
76	20240117	183400	1697192770	19850	19850	19850	19850	0
77	20240117	183300	1697192770	19850	19850	19850	19850	0
78	20240117	183200	1697192770	19850	19850	19850	19850	0
79	20240117	183100	1697192770	19850	19850	19850	19850	0
80	20240117	183000	1697192770	19850	19850	19850	19850	0
81	20240117	182900	1697192770	19850	19850	19850	19850	0
82	20240117	182800	1697192770	19850	19850	19850	19850	0
83	20240117	182700	1697192770	19850	19850	19850	19850	0
84	20240117	182600	1697192770	19850	19850	19850	19850	0
85	20240117	182500	1697192770	19850	19850	19850	19850	0
86	20240117	182400	1697192770	19850	19850	19850	19850	0
87	20240117	182300	1697192770	19850	19850	19850	19850	0
88	20240117	182200	1697192770	19850	19850	19850	19850	0
89	20240117	182100	1697192770	19850	19850	19850	19850	0
90	20240117	182000	1697192770	19850	19850	19850	19850	0
91	20240117	181900	1697192770	19850	19850	19850	19850	0
92	20240117	181800	1697192770	19850	19850	19850	19850	4022
93	20240117	181700	1697192770	19850	19850	19850	19850	0
94	20240117	181600	1697192770	19850	19850	19850	19850	0
95	20240117	181500	1697192770	19850	19850	19850	19850	0
96	20240117	181400	1697192770	19850	19850	19850	19850	0
97	20240117	181300	1697192770	19850	19850	19850	19850	0
98	20240117	181200	1697192770	19850	19850	19850	19850	0
99	20240117	181100	1697192770	19850	19850	19850	19850	0
100	20240117	181000	1697192770	19850	19850	19850	19850	0
101	20240117	180900	1697192770	19850	19850	19850	19850	0
102	20240117	180800	1697192770	19850	19850	19850	19850	0
103	20240117	180700	1697192770	19850	19850	19850	19850	0
104	20240117	180600	1697192770	19850	19850	19850	19850	0
105	20240117	180500	1697192770	19850	19850	19850	19850	0
106	20240117	180400	1697192770	19850	19850	19850	19850	0
107	20240117	180300	1697192770	19850	19850	19850	19850	0
108	20240117	180200	1697192770	19850	19850	19850	19850	0
109	20240117	180100	1697192770	19850	19850	19850	19850	0
110	20240117	180000	1697192770	19850	19850	19850	19850	0
111	20240117	175900	1697192770	19850	19850	19850	19850	0
112	20240117	175800	1697192770	19850	19850	19850	19850	0
113	20240117	175700	1697192770	19850	19850	19850	19850	0
114	20240117	175600	1697192770	19850	19850	19850	19850	0
115	20240117	175500	1697192770	19850	19850	19850	19850	0
116	20240117	175400	1697192770	19850	19850	19850	19850	0
117	20240117	175300	1697192770	19850	19850	19850	19850	0
118	20240117	175200	1697192770	19850	19850	19850	19850	0
119	20240117	175100	1697192770	19850	19850	19850	19850	0
120	20240117	175000	1697192770	19850	19850	19850	19850	0
121	20240117	174900	1697192770	19850	19850	19850	19850	0
122	20240117	174800	1697192770	19850	19850	19850	19850	4022
123	20240117	174700	1697192770	19850	19850	19850	19850	0
124	20240117	174600	1697192770	19850	19850	19850	19850	0
125	20240117	174500	1697192770	19850	19850	19850	19850	0
126	20240117	174400	1697192770	19850	19850	19850	19850	0
127	20240117	174300	1697192770	19850	19850	19850	19850	0
128	20240117	174200	1697192770	19850	19850	19850	19850	0
129	20240117	174100	1697192770	19850	19850	19850	19850	0
130	20240117	174000	1697192770	19850	19850	19850	19850	0
131	20240117	173900	1697192770	19850	19850	19850	19850	0
132	20240117	173800	1697192770	19850	19850	19850	19850	0
133	20240117	173700	1697192770	19850	19850	19850	19850	0
134	20240117	173600	1697192770	19850	19850	19850	19850	0
135	20240117	173500	1697192770	19850	19850	19850	19850	0
136	20240117	173400	1697192770	19850	19850	19850	19850	0
137	20240117	173300	1697192770	19850	19850	19850	19850	0
138	20240117	173200	1697192770	19850	19850	19850	19850	0
139	20240117	173100	1697192770	19850	19850	19850	19850	0
140	20240117	173000	1697192770	19850	19850	19850	19850	0
141	20240117	172900	1697192770	19850	19850	19850	19850	0
142	20240117	172800	1697192770	19850	19850	19850	19850	0
143	20240117	172700	1697192770	19850	19850	19850	19850	0
144	20240117	172600	1697192770	19850	19850	19850	19850	0
145	20240117	172500	1697192770	19850	19850	19850	19850	0
146	20240117	172400	1697192770	19850	19850	19850	19850	0
147	20240117	172300	1697192770	19850	19850	19850	19850	0
148	20240117	172200	1697192770	19850	19850	19850	19850	0
149	20240117	172100	1697192770	19850	19850	19850	19850	0
150	20240117	172000	1697192770	19850	19850	19850	19850	0
151	20240117	171900	1697192770	19850	19850	19850	19850	0
152	20240117	171800	1697192770	19850	19850	19850	19850	4022
153	20240117	171700	1697192770	19850	19850	19850	19850	0
154	20240117	171600	1697192770	19850	19850	19850	19850	0
155	20240117	171500	1697192770	19850	19850	19850	19850	0
156	20240117	171400	1697192770	19850	19850	19850	19850	0
157	20240117	171300	1697192770	19850	19850	19850	19850	0
158	20240117	171200	1697192770	19850	19850	19850	19850	0
159	20240117	171100	1697192770	19850	19850	19850	19850	0
160	20240117	171000	1697192770	19850	19850	19850	19850	0
161	20240117	170900	1697192770	19850	19850	19850	19850	0
162	20240117	170800	1697192770	19850	19850	19850	19850	0
163	20240117	170700	1697192770	19850	19850	19850	19850	0
164	20240117	170600	1697192770	19850	19850	19850	19850	0
165	20240117	170500	1697192770	19850	19850	19850	19850	0
166	20240117	170400	1697192770	19850	19850	19850	19850	0
167	20240117	170300	1697192770	19850	19850	19850	19850	0
168	20240117	170200	1697192770	19850	19850	19850	19850	0
169	20240117	170100	1697192770	19850	19850	19850	19850	0
170	20240117	170000	1697192770	19850	19850	19850	19850	0
171	20240117	165900	1697192770	19850	19850	19850	19850	0
172	20240117	165800	1697192770	19850	19850	19850	19850	0
173	20240117	165700	1697192770	19850	19850	19850	19850	0
174	20240117	165600	1697192770	19850	19850	19850	19850	0
175	20240117	165500	1697192770	19850	19850	19850	19850	0
176	20240117	165400	1697192770	19850	19850	19850	19850	0
177	20240117	165300	1697192770	19850	19850	19850	19850	0
178	20240117	165200	1697192770	19850	19850	19850	19850	0
179	20240117	165100	1697192770	19850	19850	19850	19850	0
180	20240117	165000	1697192770	19850	19850	19850	19850	0
181	20240117	164900	1697192770	19850	19850	19850	19850	0
182	20240117	164800	1697192770	19850	19850	19850	19850	4022
183	20240117	164700	1697192770	19850	19850	19850	19850	0
184	20240117	164600	1697192770	19850	19850	19850	19850	0
185	20240117	164500	1697192770	19850	19850	19850	19850	0
186	20240117	164400	1697192770	19850	19850	19850	19850	0
187	20240117	164300	1697192770	19850	19850	19850	19850	0
188	20240117	164200	1697192770	19850	19850	19850	19850	0
189	20240117	164100	1697192770	19850	19850	19850	19850	0
190	20240117	164000	1697192770	19850	19850	19850	19850	0
191	20240117	163900	1697192770	19850	19850	19850	19850	0
192	20240117	163800	1697192770	19850	19850	19850	19850	0
193	20240117	163700	1697192770	19850	19850	19850	19850	0
194	20240117	163600	1697192770	19850	19850	19850	19850	0
195	20240117	163500	1697192770	19850	19850	19850	19850	0
196	20240117	163400	1697192770	19850	19850	19850	19850	0
197	20240117	163300	1697192770	19850	19850	19850	19850	0
198	20240117	163200	1697192770	19850	19850	19850	19850	0
199	20240117	163100	1697192770	19850	19850	19850	19850	0
200	20240117	163000	1697192770	19850	19850	19850	19850	0
201	20240117	162900	1697192770	19850	19850	19850	19850	0
202	20240117	162800	1697192770	19850	19850	19850	19850	0
203	20240117	162700	1697192770	19850	19850	19850	19850	0
204	20240117	162600	1697192770	19850	19850	19850	19850	0
205	20240117	162500	1697192770	19850	19850	19850	19850	0
206	20240117	162400	1697192770	19850	19850	19850	19850	0
207	20240117	162300	1697192770	19850	19850	19850	19850	0
208	20240117	162200	1697192770	19850	19850	19850	19850	0
209	20240117	162100	1697192770	19850	19850	19850	19850	0
210	20240117	162000	1697192770	19850	19850	19850	19850	0
211	20240117	161900	1697192770	19850	19850	19850	19850	0
212	20240117	161800	1697192770	19850	19850	19850	19850	4022
213	20240117	161700	1697192770	19850	19850	19850	19850	0
214	20240117	161600	1697192770	19850	19850	19850	19850	0
215	20240117	161500	1697192770	19850	19850	19850	19850	0
216	20240117	161400	1697192770	19850	19850	19850	19850	0
217	20240117	161300	1697192770	19850	19850	19850	19850	0
218	20240117	161200	1697192770	19850	19850	19850	19850	0
219	20240117	161100	1697192770	19850	19850	19850	19850	0
220	20240117	161000	1697192770	19850	19850	19850	19850	0
221	20240117	160900	1697192770	19850	19850	19850	19850	0
222	20240117	160800	1697192770	19850	19850	19850	19850	0
223	20240117	160700	1697192770	19850	19850	19850	19850	0
224	20240117	160600	1697192770	19850	19850	19850	19850	0
225	20240117	160500	1697192770	19850	19850	19850	19850	0
226	20240117	160400	1697192770	19850	19850	19850	19850	0
227	20240117	160300	1697192770	19850	19850	19850	19850	0
228	20240117	160200	1697192770	19850	19850	19850	19850	0
229	20240117	160100	1697192770	19850	19850	19850	19850	0
230	20240117	160000	1697192770	19850	19850	19850	19850	0
231	20240117	155900	1697192770	19850	19850	19850	19850	0
232	20240117	155800	1697192770	19850	19850	19850	19850	0
233	20240117	155700	1697192770	19850	19850	19850	19850	0
234	20240117	155600	1697192770	19850	19850	19850	19850	0
235	20240117	155500	1697192770	19850	19850	19850	19850	0
236	20240117	155400	1697192770	19850	19850	19850	19850	0
237	20240117	155300	1697192770	19850	19850	19850	19850	0
238	20240117	155200	1697192770	19850	19850	19850	19850	0
239	20240117	155100	1697192770	19850	19850	19850	19850	0
240	20240117	155000	1697192770	19850	19850	19850	19850	0
241	20240117	154900	1697192770	19850	19850	19850	19850	0
242	20240117	154800	1697192770	19850	19850	19850	19850	4022
243	20240117	154700	1697192770	19850	19850	19850	19850	0
244	20240117	154600	1697192770	19850	19850	19850	19850	0
245	20240117	154500	1697192770	19850	19850	19850	19850	0
246	20240117	154400	1697192770	19850	19850	19850	19850	0
247	20240117	154300	1697192770	19850	19850	19850	19850	0
248	20240117	154200	1697192770	19850	19850	19850	19850	0
249	20240117	154100	1697192770	19850	19850	19850	19850	0
250	20240117	154000	1697192770	19850	19850	19850	19850	0
251	20240117	153900	1697192770	19850	19850	19850	19850	0
252	20240117	153800	1697192770	19850	19850	19850	19850	0
253	20240117	153700	1697192770	19850	19850	19850	19850	0
254	20240117	153600	1697192770	19850	19850	19850	19850	0
255	20240117	153500	1697192770	19850	19850	19850	19850	0
256	20240117	153400	1697192770	19850	19850	19850	19850	0
257	20240117	153300	1697192770	19850	19850	19850	19850	0
258	20240117	153200	1697192770	19850	19850	19850	19850	0
259	20240117	153100	1697192770	19850	19850	19850	19850	0
260	20240117	153000	1697192770	19850	19850	19850	19850	4022
261	20240117	152900	1617356070	19860	19860	19860	19860	0
262	20240117	152800	1617356070	19860	19860	19860	19860	0
263	20240117	152700	1617356070	19860	19860	19860	19860	0
264	20240117	152600	1617356070	19860	19860	19860	19860	0
265	20240117	152500	1617356070	19860	19860	19860	19860	0
266	20240117	152400	1617356070	19860	19860	19860	19860	0
267	20240117	152300	1617356070	19860	19860	19860	19860	0
268	20240117	152200	1617356070	19860	19860	19860	19860	0
269	20240117	152100	1617356070	19860	19860	19860	19860	0
270	20240117	152000	1617356070	19860	19860	19860	19860	0
271	20240117	151900	1617356070	19860	19860	19870	19860	2200
272	20240117	151800	1573651070	19860	19870	19870	19860	333
273	20240117	151700	1567035060	19870	19870	19870	19870	223
274	20240117	151600	1562604050	19870	19860	19870	19860	1101
275	20240117	151500	1540737180	19870	19860	19870	19860	6
276	20240117	151400	1540617980	19870	19870	19870	19870	17
277	20240117	151300	1540280190	19870	19860	19870	19860	17
278	20240117	151200	1539942500	19870	19870	19870	19860	29
279	20240117	151100	1539366400	19860	19860	19870	19860	106
280	20240117	151000	1537261190	19870	19860	19870	19860	40
281	20240117	150900	1536466720	19870	19870	19870	19870	172
282	20240117	150800	1533049080	19870	19870	19870	19870	9
283	20240117	150700	1532870250	19860	19860	19860	19860	0
284	20240117	150600	1532870250	19860	19870	19870	19860	91
285	20240117	150500	1531062480	19870	19870	19870	19860	533
286	20240117	150400	1520475480	19870	19870	19870	19860	534
287	20240117	150300	1509866020	19870	19900	19900	19870	11180
288	20240117	150200	1287551050	19900	19900	19900	19900	0
289	20240117	150100	1287551050	19900	19900	19900	19900	24
290	20240117	150000	1287073450	19890	19900	19900	19890	3
291	20240117	145900	1287013770	19900	19900	19900	19900	1
292	20240117	145800	1286993870	19900	19900	19900	19900	52
293	20240117	145700	1285959070	19900	19890	19900	19890	84
294	20240117	145600	1284288300	19900	19900	19900	19900	1295
295	20240117	145500	1258517800	19900	19900	19900	19900	6
296	20240117	145400	1258398400	19900	19900	19900	19900	34
297	20240117	145300	1257721800	19900	19900	19900	19900	1
298	20240117	145200	1257701900	19900	19900	19900	19900	78
299	20240117	145100	1256149700	19890	19890	19890	19890	77
300	20240117	145000	1254618170	19890	19900	19900	19890	152
301	20240117	144900	1251594390	19900	19890	19900	19890	25
302	20240117	144800	1251097040	19900	19900	19900	19890	180
303	20240117	144700	1247516740	19900	19900	19900	19900	0
304	20240117	144600	1247516740	19900	19900	19900	19900	121
305	20240117	144500	1245108840	19900	19900	19900	19900	20
306	20240117	144400	1244710840	19900	19890	19900	19890	192
307	20240117	144300	1240891900	19900	19900	19900	19900	100
308	20240117	144200	1238901900	19900	19900	19900	19900	7
309	20240117	144100	1238762600	19900	19900	19900	19900	0
310	20240117	144000	1238762600	19900	19900	19900	19900	9
311	20240117	143900	1238583500	19900	19900	19900	19900	1
312	20240117	143800	1238563600	19900	19900	19900	19900	1
313	20240117	143700	1238543700	19900	19900	19900	19900	13
314	20240117	143600	1238285000	19900	19900	19900	19900	0
315	20240117	143500	1238285000	19900	19900	19900	19900	0
316	20240117	143400	1238285000	19900	19900	19900	19900	2
317	20240117	143300	1238245200	19900	19900	19900	19900	0
318	20240117	143200	1238245200	19900	19900	19900	19900	11
319	20240117	143100	1238026300	19900	19900	19900	19900	1174
320	20240117	143000	1214663700	19900	19900	19900	19900	13
321	20240117	142900	1214405000	19900	19900	19900	19900	6
322	20240117	142800	1214285600	19900	19900	19900	19900	0
323	20240117	142700	1214285600	19900	19900	19900	19900	12
324	20240117	142600	1214046800	19900	19900	19900	19900	1
325	20240117	142500	1214026900	19900	19900	19900	19900	16
326	20240117	142400	1213708500	19900	19900	19900	19900	0
327	20240117	142300	1213708500	19900	19900	19900	19900	608
328	20240117	142200	1201609300	19900	19910	19910	19900	20
329	20240117	142100	1201211250	19900	19900	19900	19900	38
330	20240117	142000	1200455050	19900	19900	19900	19900	1
331	20240117	141900	1200435150	19900	19900	19900	19900	7
332	20240117	141800	1200295850	19910	19910	19910	19910	5
333	20240117	141700	1200196300	19900	19900	19910	19900	32
334	20240117	141600	1199559390	19900	19910	19910	19900	26
335	20240117	141500	1199041980	19900	19900	19900	19900	1
336	20240117	141400	1199022080	19910	19900	19910	19900	11
337	20240117	141300	1198803160	19900	19900	19900	19900	99
338	20240117	141200	1196833060	19900	19900	19900	19900	337
339	20240117	141100	1190126760	19900	19900	19900	19900	0
340	20240117	141000	1190126760	19900	19910	19910	19900	22
341	20240117	140900	1189688940	19910	19900	19910	19900	2
342	20240117	140800	1189649130	19900	19910	19910	19900	21
343	20240117	140700	1189231190	19900	19900	19900	19900	0
344	20240117	140600	1189231190	19900	19900	19910	19900	14
345	20240117	140500	1188952480	19900	19900	19900	19900	12
346	20240117	140400	1188713680	19910	19910	19910	19910	42
347	20240117	140300	1187877460	19910	19910	19910	19910	16
348	20240117	140200	1187558900	19910	19910	19910	19910	4
349	20240117	140100	1187479260	19910	19920	19920	19910	44
350	20240117	140000	1186603080	19920	19920	19920	19920	9
351	20240117	135900	1186423800	19920	19920	19920	19920	14
352	20240117	135800	1186144920	19920	19920	19920	19920	1
353	20240117	135700	1186125000	19920	19920	19920	19920	10
354	20240117	135600	1185925800	19910	19910	19910	19910	2
355	20240117	135500	1185885980	19910	19910	19910	19900	47
356	20240117	135400	1184950220	19910	19900	19910	19900	58
357	20240117	135300	1183795640	19900	19900	19900	19900	8
358	20240117	135200	1183636440	19900	19900	19900	19900	10
359	20240117	135100	1183437440	19910	19910	19910	19910	28
360	20240117	135000	1182879960	19910	19900	19910	19900	22
361	20240117	134900	1182442060	19900	19900	19910	19900	48
362	20240117	134800	1181486760	19900	19900	19900	19900	12
363	20240117	134700	1181247960	19900	19910	19910	19900	2
364	20240117	134600	1181208150	19900	19900	19910	19900	19
365	20240117	134500	1180830040	19910	19900	19910	19900	2
366	20240117	134400	1180790230	19900	19890	19900	19890	29
367	20240117	134300	1180213140	19890	19900	19900	19890	33
368	20240117	134200	1179556550	19910	19910	19910	19910	1
369	20240117	134100	1179536640	19900	19910	19910	19890	14
370	20240117	134000	1179258150	19910	19900	19910	19900	21
371	20240117	133900	1178840100	19900	19900	19900	19900	754
372	20240117	133800	1163835500	19900	19910	19910	19900	2
373	20240117	133700	1163795690	19900	19910	19910	19900	19
374	20240117	133600	1163417580	19900	19900	19900	19900	1
375	20240117	133500	1163397680	19900	19910	19910	19890	15
376	20240117	133400	1163099270	19900	19910	19910	19900	1220
377	20240117	133300	1138821260	19900	19900	19900	19900	1
378	20240117	133200	1138801360	19900	19900	19900	19900	14
379	20240117	133100	1138522760	19910	19910	19910	19910	1
380	20240117	133000	1138502850	19910	19900	19910	19900	12
381	20240117	132900	1138264040	19900	19900	19900	19900	0
382	20240117	132800	1138264040	19900	19910	19910	19900	15
383	20240117	132700	1137965530	19910	19900	19910	19900	2
384	20240117	132600	1137925720	19910	19900	19910	19900	12
385	20240117	132500	1137686910	19900	19900	19900	19900	0
386	20240117	132400	1137686910	19900	19890	19910	19890	19
387	20240117	132300	1137308970	19910	19910	19910	19890	201
388	20240117	132200	1133307700	19910	19910	19910	19910	1
389	20240117	132100	1133287790	19920	19930	19930	19920	17
390	20240117	132000	1132949140	19930	19930	19930	19930	1
391	20240117	131900	1132929210	19920	19920	19920	19920	22
392	20240117	131800	1132490970	19930	19930	19930	19930	1
393	20240117	131700	1132471040	19920	19920	19920	19920	9
394	20240117	131600	1132291760	19930	19920	19930	19920	2
395	20240117	131500	1132251910	19930	19940	19940	19930	222
396	20240117	131400	1127825270	19940	19940	19940	19940	0
397	20240117	131300	1127825270	19940	19940	19940	19940	7
398	20240117	131200	1127685690	19950	19960	19960	19950	45
399	20240117	131100	1126787510	19960	19900	19970	19900	1348
400	20240117	131000	1099946490	19900	19900	19900	19890	22
401	20240117	130900	1099508840	19900	19900	19900	19900	10
402	20240117	130800	1099309840	19890	19890	19890	19890	12
403	20240117	130700	1099071160	19900	19890	19900	19890	15
404	20240117	130600	1098772800	19890	19890	19890	19890	16
405	20240117	130500	1098454560	19890	19890	19890	19890	1
406	20240117	130400	1098434670	19900	19890	19900	19890	14
407	20240117	130300	1098156160	19890	19890	19890	19890	50
408	20240117	130200	1097161660	19890	19890	19890	19890	18
409	20240117	130100	1096803640	19890	19900	19900	19890	6
410	20240117	130000	1096684290	19900	19890	19900	19890	105
411	20240117	125900	1094595490	19890	19900	19900	19890	32
412	20240117	125800	1093958810	19900	19900	19900	19900	100
413	20240117	125700	1091968810	19890	19900	19900	19890	31
414	20240117	125600	1091352050	19900	19910	19910	19900	2059
415	20240117	125500	1050377050	19900	19900	19900	19900	10
416	20240117	125400	1050178050	19900	19900	19900	19900	1
417	20240117	125300	1050158150	19900	19900	19900	19900	13
418	20240117	125200	1049899450	19910	19910	19910	19910	15
419	20240117	125100	1049600800	19900	19900	19900	19900	13
420	20240117	125000	1049342100	19910	19910	19910	19910	15
421	20240117	124900	1049043450	19910	19910	19910	19910	2
422	20240117	124800	1049003630	19900	19910	19910	19900	14
423	20240117	124700	1048725020	19900	19900	19900	19900	0
424	20240117	124600	1048725020	19900	19910	19910	19900	117
425	20240117	124500	1046396670	19900	19900	19900	19900	16
426	20240117	124400	1046078270	19900	19900	19900	19900	20
427	20240117	124300	1045680270	19900	19900	19900	19900	0
428	20240117	124200	1045680270	19900	19910	19910	19900	17
429	20240117	124100	1045341900	19910	19910	19910	19910	5
430	20240117	124000	1045242350	19910	19900	19910	19900	21
431	20240117	123900	1044824430	19900	19900	19900	19900	0
432	20240117	123800	1044824430	19900	19900	19900	19900	0
433	20240117	123700	1044824430	19900	19900	19900	19900	57
434	20240117	123600	1043690130	19910	19910	19910	19910	1165
435	20240117	123500	1020494980	19910	19910	19910	19900	43
436	20240117	123400	1019639020	19910	19910	19910	19900	47
437	20240117	123300	1018703260	19900	19900	19900	19900	8
438	20240117	123200	1018544060	19910	19910	19910	19910	11
439	20240117	123100	1018325050	19900	19900	19910	19900	137
440	20240117	123000	1015598550	19900	19900	19900	19900	55
441	20240117	122900	1014504050	19910	19910	19910	19910	451
442	20240117	122800	1005524640	19920	19920	19920	19920	30
443	20240117	122700	1004927040	19910	19910	19910	19910	11
444	20240117	122600	1004708030	19910	19910	19910	19910	92
445	20240117	122500	1002876310	19900	19900	19900	19900	786
446	20240117	122400	987234910	19900	19910	19910	19900	1792
447	20240117	122300	951561400	19910	19910	19910	19910	0
448	20240117	122200	951561400	19910	19920	19920	19910	549
449	20240117	122100	940625500	19910	19910	19920	19910	31
450	20240117	122000	940008190	19920	19910	19920	19910	8
451	20240117	121900	939848900	19920	19920	19920	19920	1
452	20240117	121800	939828980	19910	19910	19910	19910	15
453	20240117	121700	939530330	19910	19910	19910	19910	168
454	20240117	121600	936185450	19910	19910	19910	19910	5
455	20240117	121500	936085900	19900	19900	19910	19900	15
456	20240117	121400	935787360	19910	19900	19910	19900	2
457	20240117	121300	935747550	19910	19910	19910	19900	82
458	20240117	121200	934115110	19910	19910	19910	19900	53
459	20240117	121100	933059900	19910	19910	19910	19910	6
460	20240117	121000	932940440	19920	19920	19920	19920	104
461	20240117	120900	930868760	19920	19910	19920	19910	37
462	20240117	120800	930131850	19920	19910	19920	19910	50
463	20240117	120700	929136170	19910	19900	19910	19900	21
464	20240117	120600	928718170	19900	19910	19910	19900	6
465	20240117	120500	928598720	19910	19900	19910	19900	202
466	20240117	120400	924578810	19900	19900	19900	19900	19
467	20240117	120300	924200710	19900	19910	19910	19900	2
468	20240117	120200	924160900	19900	19910	19910	19900	9
469	20240117	120100	923981770	19910	19910	19910	19900	65
470	20240117	120000	922687630	19900	19910	19910	19900	238
471	20240117	115900	917949330	19910	19910	19910	19910	14
472	20240117	115800	917670590	19910	19910	19910	19910	7
473	20240117	115700	917531220	19910	19910	19910	19910	0
474	20240117	115600	917531220	19910	19900	19910	19900	18
475	20240117	115500	917173010	19900	19920	19920	19900	5105
476	20240117	115400	815578410	19920	19920	19920	19920	1
477	20240117	115300	815558490	19910	19910	19910	19910	8
478	20240117	115200	815399210	19920	19910	19920	19910	101
479	20240117	115100	813387300	19910	19910	19920	19910	20
480	20240117	115000	812989090	19910	19910	19910	19910	0
481	20240117	114900	812989090	19910	19910	19920	19910	669
482	20240117	114800	799669290	19910	19910	19910	19910	0
483	20240117	114700	799669290	19910	19910	19910	19910	18
484	20240117	114600	799310910	19920	19920	19920	19920	1
485	20240117	114500	799290990	19910	19930	19930	19910	20
486	20240117	114400	798892750	19930	19930	19930	19930	8
487	20240117	114300	798733310	19940	19940	19940	19940	1
488	20240117	114200	798713370	19940	19950	19950	19940	137
489	20240117	114100	795980280	19980	19980	19980	19980	1
490	20240117	114000	795960300	19940	19920	20150	19920	1649
491	20240117	113900	762980990	19910	19910	19910	19910	187
492	20240117	113800	759257820	19910	19910	19920	19900	37
493	20240117	113700	758521330	19910	19920	19920	19910	194
494	20240117	113600	754658430	19920	19930	19930	19920	207
495	20240117	113500	750534980	19920	19910	19920	19910	274
496	20240117	113400	745076910	19920	19910	19920	19900	50
497	20240117	113300	744081360	19910	19900	19910	19900	1828
498	20240117	113200	707704050	19910	19910	19910	19910	14
499	20240117	113100	707425310	19900	19940	19940	19900	3198
500	20240117	113000	643741190	19940	19930	19940	19930	6
501	20240117	112900	643621600	19920	19920	19920	19920	14
502	20240117	112800	643342720	19940	19940	19940	19940	1
503	20240117	112700	643322780	19930	19920	19930	19920	54
504	20240117	112600	642246920	19920	19920	19920	19920	100
505	20240117	112500	640254920	19920	19940	19940	19920	264
506	20240117	112400	634994100	19950	19950	19950	19950	23
507	20240117	112300	634535250	19950	19940	19950	19940	12
508	20240117	112200	634295950	19940	19930	19940	19930	58
509	20240117	112100	633139690	19940	19970	19970	19940	1089
510	20240117	112000	611395060	19970	19980	19980	19970	19
511	20240117	111900	611015620	19970	19970	19970	19970	1
512	20240117	111800	610995650	19970	19980	19980	19970	17
513	20240117	111700	610656060	19970	19970	19970	19970	130
514	20240117	111600	608059960	19970	19970	19970	19970	141
515	20240117	111500	605244190	19970	19980	19980	19970	103
516	20240117	111400	603187250	19980	19980	19980	19980	5
517	20240117	111300	603087350	19990	19990	19990	19990	0
518	20240117	111200	603087350	19990	19970	19990	19970	18
519	20240117	111100	602727870	19970	19960	19970	19960	443
520	20240117	111000	593881370	19970	19960	19970	19960	84
521	20240117	110900	592204690	19960	19960	19960	19960	58
522	20240117	110800	591047010	19950	19930	19950	19930	449
523	20240117	110700	582097920	19920	19930	19930	19920	23
524	20240117	110600	581639700	19920	19920	19920	19920	0
525	20240117	110500	581639700	19920	19930	19930	19920	115
526	20240117	110400	579348820	19930	19930	19930	19930	1
527	20240117	110300	579328890	19930	19930	19930	19920	21
528	20240117	110200	578910530	19930	19930	19930	19930	9
529	20240117	110100	578731160	19930	19920	19930	19920	9
530	20240117	110000	578551870	19920	19930	19930	19920	83
531	20240117	105900	576898480	19930	19920	19930	19920	164
532	20240117	105800	573630270	19910	19920	19920	19910	73
533	20240117	105700	572176260	19910	19920	19920	19910	660
534	20240117	105600	559033420	19920	19920	19920	19920	9
535	20240117	105500	558854140	19920	19930	19930	19920	1303
536	20240117	105400	532894570	19930	19930	19930	19930	37
537	20240117	105300	532157160	19930	19930	19930	19930	59
538	20240117	105200	530981290	19940	19940	19940	19940	206
539	20240117	105100	526873650	19940	19950	19950	19940	41
540	20240117	105000	526056100	19950	19950	19950	19950	6
541	20240117	104900	525936400	19940	19940	19940	19940	0
542	20240117	104800	525936400	19940	19940	19940	19940	0
543	20240117	104700	525936400	19940	19940	19940	19940	24
544	20240117	104600	525457840	19940	19940	19940	19940	0
545	20240117	104500	525457840	19940	19940	19940	19940	38
546	20240117	104400	524700120	19940	19940	19950	19940	66
547	20240117	104300	523384060	19940	19940	19940	19940	18
548	20240117	104200	523025140	19940	19940	19940	19940	7
549	20240117	104100	522885560	19940	19940	19940	19940	0
550	20240117	104000	522885560	19940	19940	19940	19940	11
551	20240117	103900	522666220	19940	19940	19940	19930	37
552	20240117	103800	521928500	19940	19940	19940	19940	1
553	20240117	103700	521908560	19950	19950	19950	19950	5
554	20240117	103600	521808810	19930	19930	19930	19930	0
555	20240117	103500	521808810	19930	19930	19930	19930	166
556	20240117	103400	518500430	19930	19930	19930	19930	1
557	20240117	103300	518480500	19920	19930	19930	19920	545
558	20240117	103200	507623660	19930	19930	19930	19930	12
559	20240117	103100	507384500	19920	19920	19920	19920	0
560	20240117	103000	507384500	19920	19930	19930	19920	554
561	20240117	102900	496346440	19930	19930	19930	19930	381
562	20240117	102800	488753110	19930	19940	19950	19930	2133
563	20240117	102700	446234510	19950	19950	19950	19940	65
564	20240117	102600	444938260	19950	19970	19970	19950	167
565	20240117	102500	441606390	19950	19980	19980	19950	190
566	20240117	102400	437815820	19980	19940	19980	19940	404
567	20240117	102300	429759310	19940	19940	19940	19940	40
568	20240117	102200	428961710	19940	19940	19940	19940	5
569	20240117	102100	428862010	19940	19940	19940	19940	256
570	20240117	102000	423757370	19940	19940	19940	19940	2
571	20240117	101900	423717490	19940	19940	19940	19940	90
572	20240117	101800	421922890	19950	19950	19950	19950	5
573	20240117	101700	421823140	19930	19930	19930	19930	20
574	20240117	101600	421424540	19930	19930	19930	19930	20
575	20240117	101500	421025940	19930	19930	19930	19930	0
576	20240117	101400	421025940	19930	19930	19930	19930	168
577	20240117	101300	417677700	19930	19940	19940	19930	156
578	20240117	101200	414568520	19930	19940	19940	19930	138
579	20240117	101100	411817980	19930	19930	19930	19930	0
580	20240117	101000	411817980	19930	19970	19970	19930	1184
581	20240117	100900	388213660	19980	20000	20000	19980	299
582	20240117	100800	382234720	20000	20000	20000	20000	65
583	20240117	100700	380934720	20050	20000	20050	20000	174
584	20240117	100600	377454570	20050	20050	20050	20050	0
585	20240117	100500	377454570	20050	20050	20050	20050	50
586	20240117	100400	376452070	20050	20050	20050	20050	0
587	20240117	100300	376452070	20050	20050	20050	20050	10
588	20240117	100200	376251570	20000	20000	20000	20000	0
589	20240117	100100	376251570	20000	20000	20000	20000	100
590	20240117	100000	374251570	20050	20050	20050	20050	3
591	20240117	095900	374191420	20000	20000	20000	20000	1
592	20240117	095800	374171420	20000	20050	20050	20000	83
593	20240117	095700	372508920	20050	20050	20050	20050	1
594	20240117	095600	372488870	20000	20000	20000	20000	0
595	20240117	095500	372488870	20000	20000	20000	20000	1
596	20240117	095400	372468870	20050	20050	20050	20050	0
597	20240117	095300	372468870	20050	20000	20050	20000	52
598	20240117	095200	371428770	20000	20050	20050	20000	198
599	20240117	095100	367468520	20000	20000	20000	20000	30
600	20240117	095000	366868520	20000	20000	20000	20000	277
601	20240117	094900	361328520	20000	19960	20050	19960	229
602	20240117	094800	356755550	19960	19960	19960	19960	1
603	20240117	094700	356735590	19960	19940	19960	19940	440
604	20240117	094600	347960050	19940	19940	19940	19930	139
605	20240117	094500	345188400	19940	19940	19940	19940	17
606	20240117	094400	344849420	19940	19940	19940	19940	12
607	20240117	094300	344610140	19940	19940	19940	19930	21
608	20240117	094200	344191420	19940	19930	19940	19930	131
609	20240117	094100	341579290	19930	19930	19930	19920	244
610	20240117	094000	336716380	19930	19930	19930	19930	18
611	20240117	093900	336357640	19930	19930	19930	19920	245
612	20240117	093800	331476790	19930	19930	19930	19920	45
613	20240117	093700	330579990	19930	19930	19930	19930	104
614	20240117	093600	328507270	19930	19930	19930	19920	738
615	20240117	093500	313803780	19940	19940	19940	19940	87
616	20240117	093400	312069000	19930	19930	19930	19930	0
617	20240117	093300	312069000	19930	19940	19940	19930	753
618	20240117	093200	297061640	19940	19940	19940	19940	243
619	20240117	093100	292216220	19950	19950	19950	19950	6
620	20240117	093000	292096520	19950	19940	19950	19940	84
621	20240117	092900	290421550	19940	19950	19960	19940	1323
622	20240117	092800	264038090	19960	19980	19980	19950	521
623	20240117	092700	253638720	19980	19990	19990	19980	191
624	20240117	092600	249821530	19980	19970	19980	19970	82
625	20240117	092500	248183480	19960	19960	19960	19960	0
626	20240117	092400	248183480	19960	19950	19960	19950	57
627	20240117	092300	247046320	19940	19940	19940	19940	69
628	20240117	092200	245670460	19940	19940	19940	19940	80
629	20240117	092100	244075260	19940	19940	19940	19940	160
630	20240117	092000	240884860	19940	20050	20050	19940	10140
631	20240117	091900	38108250	20050	20050	20050	20000	16
632	20240117	091800	37787700	20050	20000	20050	20000	211
633	20240117	091700	33565150	20000	20050	20050	20000	97
634	20240117	091600	31624950	20050	20050	20050	20050	3
635	20240117	091500	31564800	20000	20000	20000	20000	89
636	20240117	091400	29784800	20050	20050	20050	20050	121
637	20240117	091300	27358750	20050	20050	20050	20050	24
638	20240117	091200	26877550	20050	20100	20100	20050	58
639	20240117	091100	25714150	20100	20100	20100	20100	1
640	20240117	091000	25694050	20100	20100	20100	20100	1
641	20240117	090900	25673950	20050	20050	20050	20050	61
642	20240117	090800	24450900	20050	20050	20050	20050	13
643	20240117	090700	24190250	20050	20050	20100	20050	4
644	20240117	090600	24110000	20050	20050	20050	20050	207
645	20240117	090500	19959650	20050	20050	20050	20000	252
646	20240117	090400	14914550	20050	20100	20100	20050	35
647	20240117	090300	14212700	20050	20050	20050	20050	30
648	20240117	090200	13611200	20050	20100	20100	20050	168
649	20240117	090100	10239200	20100	20100	20100	20100	33
650	20240117	090000	9575900	20150	20050	20150	20050	477