KissMeData/094170/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	200400	6874035270	20050	20050	20050	20050	5829
3	20240118	200300	6874035270	20050	20050	20050	20050	0
4	20240118	200200	6874035270	20050	20050	20050	20050	0
5	20240118	200100	6874035270	20050	20050	20050	20050	0
6	20240118	200000	6874035270	20050	20050	20050	20050	0
7	20240118	195900	6874035270	20050	20050	20050	20050	0
8	20240118	195800	6874035270	20050	20050	20050	20050	0
9	20240118	195700	6874035270	20050	20050	20050	20050	0
10	20240118	195600	6874035270	20050	20050	20050	20050	0
11	20240118	195500	6874035270	20050	20050	20050	20050	0
12	20240118	195400	6874035270	20050	20050	20050	20050	0
13	20240118	195300	6874035270	20050	20050	20050	20050	0
14	20240118	195200	6874035270	20050	20050	20050	20050	0
15	20240118	195100	6874035270	20050	20050	20050	20050	0
16	20240118	195000	6874035270	20050	20050	20050	20050	0
17	20240118	194900	6874035270	20050	20050	20050	20050	0
18	20240118	194800	6874035270	20050	20050	20050	20050	0
19	20240118	194700	6874035270	20050	20050	20050	20050	0
20	20240118	194600	6874035270	20050	20050	20050	20050	0
21	20240118	194500	6874035270	20050	20050	20050	20050	0
22	20240118	194400	6874035270	20050	20050	20050	20050	0
23	20240118	194300	6874035270	20050	20050	20050	20050	0
24	20240118	194200	6874035270	20050	20050	20050	20050	0
25	20240118	194100	6874035270	20050	20050	20050	20050	0
26	20240118	194000	6874035270	20050	20050	20050	20050	0
27	20240118	193900	6874035270	20050	20050	20050	20050	0
28	20240118	193800	6874035270	20050	20050	20050	20050	0
29	20240118	193700	6874035270	20050	20050	20050	20050	0
30	20240118	193600	6874035270	20050	20050	20050	20050	0
31	20240118	193500	6874035270	20050	20050	20050	20050	0
32	20240118	193400	6874035270	20050	20050	20050	20050	5829
33	20240118	193300	6874035270	20050	20050	20050	20050	0
34	20240118	193200	6874035270	20050	20050	20050	20050	0
35	20240118	193100	6874035270	20050	20050	20050	20050	0
36	20240118	193000	6874035270	20050	20050	20050	20050	0
37	20240118	192900	6874035270	20050	20050	20050	20050	0
38	20240118	192800	6874035270	20050	20050	20050	20050	0
39	20240118	192700	6874035270	20050	20050	20050	20050	0
40	20240118	192600	6874035270	20050	20050	20050	20050	0
41	20240118	192500	6874035270	20050	20050	20050	20050	0
42	20240118	192400	6874035270	20050	20050	20050	20050	0
43	20240118	192300	6874035270	20050	20050	20050	20050	0
44	20240118	192200	6874035270	20050	20050	20050	20050	0
45	20240118	192100	6874035270	20050	20050	20050	20050	0
46	20240118	192000	6874035270	20050	20050	20050	20050	0
47	20240118	191900	6874035270	20050	20050	20050	20050	0
48	20240118	191800	6874035270	20050	20050	20050	20050	0
49	20240118	191700	6874035270	20050	20050	20050	20050	0
50	20240118	191600	6874035270	20050	20050	20050	20050	0
51	20240118	191500	6874035270	20050	20050	20050	20050	0
52	20240118	191400	6874035270	20050	20050	20050	20050	0
53	20240118	191300	6874035270	20050	20050	20050	20050	0
54	20240118	191200	6874035270	20050	20050	20050	20050	0
55	20240118	191100	6874035270	20050	20050	20050	20050	0
56	20240118	191000	6874035270	20050	20050	20050	20050	0
57	20240118	190900	6874035270	20050	20050	20050	20050	0
58	20240118	190800	6874035270	20050	20050	20050	20050	0
59	20240118	190700	6874035270	20050	20050	20050	20050	0
60	20240118	190600	6874035270	20050	20050	20050	20050	0
61	20240118	190500	6874035270	20050	20050	20050	20050	0
62	20240118	190400	6874035270	20050	20050	20050	20050	5829
63	20240118	190300	6874035270	20050	20050	20050	20050	0
64	20240118	190200	6874035270	20050	20050	20050	20050	0
65	20240118	190100	6874035270	20050	20050	20050	20050	0
66	20240118	190000	6874035270	20050	20050	20050	20050	0
67	20240118	185900	6874035270	20050	20050	20050	20050	0
68	20240118	185800	6874035270	20050	20050	20050	20050	0
69	20240118	185700	6874035270	20050	20050	20050	20050	0
70	20240118	185600	6874035270	20050	20050	20050	20050	0
71	20240118	185500	6874035270	20050	20050	20050	20050	0
72	20240118	185400	6874035270	20050	20050	20050	20050	0
73	20240118	185300	6874035270	20050	20050	20050	20050	0
74	20240118	185200	6874035270	20050	20050	20050	20050	0
75	20240118	185100	6874035270	20050	20050	20050	20050	0
76	20240118	185000	6874035270	20050	20050	20050	20050	0
77	20240118	184900	6874035270	20050	20050	20050	20050	0
78	20240118	184800	6874035270	20050	20050	20050	20050	0
79	20240118	184700	6874035270	20050	20050	20050	20050	0
80	20240118	184600	6874035270	20050	20050	20050	20050	0
81	20240118	184500	6874035270	20050	20050	20050	20050	0
82	20240118	184400	6874035270	20050	20050	20050	20050	0
83	20240118	184300	6874035270	20050	20050	20050	20050	0
84	20240118	184200	6874035270	20050	20050	20050	20050	0
85	20240118	184100	6874035270	20050	20050	20050	20050	0
86	20240118	184000	6874035270	20050	20050	20050	20050	0
87	20240118	183900	6874035270	20050	20050	20050	20050	0
88	20240118	183800	6874035270	20050	20050	20050	20050	0
89	20240118	183700	6874035270	20050	20050	20050	20050	0
90	20240118	183600	6874035270	20050	20050	20050	20050	0
91	20240118	183500	6874035270	20050	20050	20050	20050	0
92	20240118	183400	6874035270	20050	20050	20050	20050	5829
93	20240118	183300	6874035270	20050	20050	20050	20050	0
94	20240118	183200	6874035270	20050	20050	20050	20050	0
95	20240118	183100	6874035270	20050	20050	20050	20050	0
96	20240118	183000	6874035270	20050	20050	20050	20050	0
97	20240118	182900	6874035270	20050	20050	20050	20050	0
98	20240118	182800	6874035270	20050	20050	20050	20050	0
99	20240118	182700	6874035270	20050	20050	20050	20050	0
100	20240118	182600	6874035270	20050	20050	20050	20050	0
101	20240118	182500	6874035270	20050	20050	20050	20050	0
102	20240118	182400	6874035270	20050	20050	20050	20050	0
103	20240118	182300	6874035270	20050	20050	20050	20050	0
104	20240118	182200	6874035270	20050	20050	20050	20050	0
105	20240118	182100	6874035270	20050	20050	20050	20050	0
106	20240118	182000	6874035270	20050	20050	20050	20050	0
107	20240118	181900	6874035270	20050	20050	20050	20050	0
108	20240118	181800	6874035270	20050	20050	20050	20050	0
109	20240118	181700	6874035270	20050	20050	20050	20050	0
110	20240118	181600	6874035270	20050	20050	20050	20050	0
111	20240118	181500	6874035270	20050	20050	20050	20050	0
112	20240118	181400	6874035270	20050	20050	20050	20050	0
113	20240118	181300	6874035270	20050	20050	20050	20050	0
114	20240118	181200	6874035270	20050	20050	20050	20050	0
115	20240118	181100	6874035270	20050	20050	20050	20050	0
116	20240118	181000	6874035270	20050	20050	20050	20050	0
117	20240118	180900	6874035270	20050	20050	20050	20050	0
118	20240118	180800	6874035270	20050	20050	20050	20050	0
119	20240118	180700	6874035270	20050	20050	20050	20050	0
120	20240118	180600	6874035270	20050	20050	20050	20050	0
121	20240118	180500	6874035270	20050	20050	20050	20050	0
122	20240118	180400	6874035270	20050	20050	20050	20050	5829
123	20240118	180300	6874035270	20050	20050	20050	20050	0
124	20240118	180200	6874035270	20050	20050	20050	20050	0
125	20240118	180100	6874035270	20050	20050	20050	20050	0
126	20240118	180000	6874035270	20050	20050	20050	20050	0
127	20240118	175900	6874035270	20050	20050	20050	20050	0
128	20240118	175800	6874035270	20050	20050	20050	20050	0
129	20240118	175700	6874035270	20050	20050	20050	20050	0
130	20240118	175600	6874035270	20050	20050	20050	20050	0
131	20240118	175500	6874035270	20050	20050	20050	20050	0
132	20240118	175400	6874035270	20050	20050	20050	20050	0
133	20240118	175300	6874035270	20050	20050	20050	20050	0
134	20240118	175200	6874035270	20050	20050	20050	20050	0
135	20240118	175100	6874035270	20050	20050	20050	20050	0
136	20240118	175000	6874035270	20050	20050	20050	20050	0
137	20240118	174900	6874035270	20050	20050	20050	20050	0
138	20240118	174800	6874035270	20050	20050	20050	20050	0
139	20240118	174700	6874035270	20050	20050	20050	20050	0
140	20240118	174600	6874035270	20050	20050	20050	20050	0
141	20240118	174500	6874035270	20050	20050	20050	20050	0
142	20240118	174400	6874035270	20050	20050	20050	20050	0
143	20240118	174300	6874035270	20050	20050	20050	20050	0
144	20240118	174200	6874035270	20050	20050	20050	20050	0
145	20240118	174100	6874035270	20050	20050	20050	20050	0
146	20240118	174000	6874035270	20050	20050	20050	20050	0
147	20240118	173900	6874035270	20050	20050	20050	20050	0
148	20240118	173800	6874035270	20050	20050	20050	20050	0
149	20240118	173700	6874035270	20050	20050	20050	20050	0
150	20240118	173600	6874035270	20050	20050	20050	20050	0
151	20240118	173500	6874035270	20050	20050	20050	20050	0
152	20240118	173400	6874035270	20050	20050	20050	20050	5829
153	20240118	173300	6874035270	20050	20050	20050	20050	0
154	20240118	173200	6874035270	20050	20050	20050	20050	0
155	20240118	173100	6874035270	20050	20050	20050	20050	0
156	20240118	173000	6874035270	20050	20050	20050	20050	0
157	20240118	172900	6874035270	20050	20050	20050	20050	0
158	20240118	172800	6874035270	20050	20050	20050	20050	0
159	20240118	172700	6874035270	20050	20050	20050	20050	0
160	20240118	172600	6874035270	20050	20050	20050	20050	0
161	20240118	172500	6874035270	20050	20050	20050	20050	0
162	20240118	172400	6874035270	20050	20050	20050	20050	0
163	20240118	172300	6874035270	20050	20050	20050	20050	0
164	20240118	172200	6874035270	20050	20050	20050	20050	0
165	20240118	172100	6874035270	20050	20050	20050	20050	0
166	20240118	172000	6874035270	20050	20050	20050	20050	0
167	20240118	171900	6874035270	20050	20050	20050	20050	0
168	20240118	171800	6874035270	20050	20050	20050	20050	0
169	20240118	171700	6874035270	20050	20050	20050	20050	0
170	20240118	171600	6874035270	20050	20050	20050	20050	0
171	20240118	171500	6874035270	20050	20050	20050	20050	0
172	20240118	171400	6874035270	20050	20050	20050	20050	0
173	20240118	171300	6874035270	20050	20050	20050	20050	0
174	20240118	171200	6874035270	20050	20050	20050	20050	0
175	20240118	171100	6874035270	20050	20050	20050	20050	0
176	20240118	171000	6874035270	20050	20050	20050	20050	0
177	20240118	170900	6874035270	20050	20050	20050	20050	0
178	20240118	170800	6874035270	20050	20050	20050	20050	0
179	20240118	170700	6874035270	20050	20050	20050	20050	0
180	20240118	170600	6874035270	20050	20050	20050	20050	0
181	20240118	170500	6874035270	20050	20050	20050	20050	0
182	20240118	170400	6874035270	20050	20050	20050	20050	5829
183	20240118	170300	6874035270	20050	20050	20050	20050	0
184	20240118	170200	6874035270	20050	20050	20050	20050	0
185	20240118	170100	6874035270	20050	20050	20050	20050	0
186	20240118	170000	6874035270	20050	20050	20050	20050	0
187	20240118	165900	6874035270	20050	20050	20050	20050	0
188	20240118	165800	6874035270	20050	20050	20050	20050	0
189	20240118	165700	6874035270	20050	20050	20050	20050	0
190	20240118	165600	6874035270	20050	20050	20050	20050	0
191	20240118	165500	6874035270	20050	20050	20050	20050	0
192	20240118	165400	6874035270	20050	20050	20050	20050	0
193	20240118	165300	6874035270	20050	20050	20050	20050	0
194	20240118	165200	6874035270	20050	20050	20050	20050	0
195	20240118	165100	6874035270	20050	20050	20050	20050	0
196	20240118	165000	6874035270	20050	20050	20050	20050	0
197	20240118	164900	6874035270	20050	20050	20050	20050	0
198	20240118	164800	6874035270	20050	20050	20050	20050	0
199	20240118	164700	6874035270	20050	20050	20050	20050	0
200	20240118	164600	6874035270	20050	20050	20050	20050	0
201	20240118	164500	6874035270	20050	20050	20050	20050	0
202	20240118	164400	6874035270	20050	20050	20050	20050	0
203	20240118	164300	6874035270	20050	20050	20050	20050	0
204	20240118	164200	6874035270	20050	20050	20050	20050	0
205	20240118	164100	6874035270	20050	20050	20050	20050	0
206	20240118	164000	6874035270	20050	20050	20050	20050	0
207	20240118	163900	6874035270	20050	20050	20050	20050	0
208	20240118	163800	6874035270	20050	20050	20050	20050	0
209	20240118	163700	6874035270	20050	20050	20050	20050	0
210	20240118	163600	6874035270	20050	20050	20050	20050	0
211	20240118	163500	6874035270	20050	20050	20050	20050	0
212	20240118	163400	6874035270	20050	20050	20050	20050	5829
213	20240118	163300	6874035270	20050	20050	20050	20050	0
214	20240118	163200	6874035270	20050	20050	20050	20050	0
215	20240118	163100	6874035270	20050	20050	20050	20050	0
216	20240118	163000	6874035270	20050	20050	20050	20050	0
217	20240118	162900	6874035270	20050	20050	20050	20050	0
218	20240118	162800	6874035270	20050	20050	20050	20050	0
219	20240118	162700	6874035270	20050	20050	20050	20050	0
220	20240118	162600	6874035270	20050	20050	20050	20050	0
221	20240118	162500	6874035270	20050	20050	20050	20050	0
222	20240118	162400	6874035270	20050	20050	20050	20050	0
223	20240118	162300	6874035270	20050	20050	20050	20050	0
224	20240118	162200	6874035270	20050	20050	20050	20050	0
225	20240118	162100	6874035270	20050	20050	20050	20050	0
226	20240118	162000	6874035270	20050	20050	20050	20050	0
227	20240118	161900	6874035270	20050	20050	20050	20050	0
228	20240118	161800	6874035270	20050	20050	20050	20050	0
229	20240118	161700	6874035270	20050	20050	20050	20050	0
230	20240118	161600	6874035270	20050	20050	20050	20050	0
231	20240118	161500	6874035270	20050	20050	20050	20050	0
232	20240118	161400	6874035270	20050	20050	20050	20050	0
233	20240118	161300	6874035270	20050	20050	20050	20050	0
234	20240118	161200	6874035270	20050	20050	20050	20050	0
235	20240118	161100	6874035270	20050	20050	20050	20050	0
236	20240118	161000	6874035270	20050	20050	20050	20050	0
237	20240118	160900	6874035270	20050	20050	20050	20050	0
238	20240118	160800	6874035270	20050	20050	20050	20050	0
239	20240118	160700	6874035270	20050	20050	20050	20050	0
240	20240118	160600	6874035270	20050	20050	20050	20050	0
241	20240118	160500	6874035270	20050	20050	20050	20050	0
242	20240118	160400	6874035270	20050	20050	20050	20050	5829
243	20240118	160300	6874035270	20050	20050	20050	20050	0
244	20240118	160200	6874035270	20050	20050	20050	20050	0
245	20240118	160100	6874035270	20050	20050	20050	20050	0
246	20240118	160000	6874035270	20050	20050	20050	20050	0
247	20240118	155900	6874035270	20050	20050	20050	20050	0
248	20240118	155800	6874035270	20050	20050	20050	20050	0
249	20240118	155700	6874035270	20050	20050	20050	20050	0
250	20240118	155600	6874035270	20050	20050	20050	20050	0
251	20240118	155500	6874035270	20050	20050	20050	20050	0
252	20240118	155400	6874035270	20050	20050	20050	20050	0
253	20240118	155300	6874035270	20050	20050	20050	20050	0
254	20240118	155200	6874035270	20050	20050	20050	20050	0
255	20240118	155100	6874035270	20050	20050	20050	20050	0
256	20240118	155000	6874035270	20050	20050	20050	20050	0
257	20240118	154900	6874035270	20050	20050	20050	20050	0
258	20240118	154800	6874035270	20050	20050	20050	20050	0
259	20240118	154700	6874035270	20050	20050	20050	20050	0
260	20240118	154600	6874035270	20050	20050	20050	20050	0
261	20240118	154500	6874035270	20050	20050	20050	20050	0
262	20240118	154400	6874035270	20050	20050	20050	20050	0
263	20240118	154300	6874035270	20050	20050	20050	20050	0
264	20240118	154200	6874035270	20050	20050	20050	20050	0
265	20240118	154100	6874035270	20050	20050	20050	20050	0
266	20240118	154000	6874035270	20050	20050	20050	20050	0
267	20240118	153900	6874035270	20050	20050	20050	20050	0
268	20240118	153800	6874035270	20050	20050	20050	20050	0
269	20240118	153700	6874035270	20050	20050	20050	20050	0
270	20240118	153600	6874035270	20050	20050	20050	20050	0
271	20240118	153500	6874035270	20050	20050	20050	20050	0
272	20240118	153400	6874035270	20050	20050	20050	20050	5829
273	20240118	153300	6874035270	20050	20050	20050	20050	0
274	20240118	153200	6874035270	20050	20050	20050	20050	0
275	20240118	153100	6874035270	20050	20050	20050	20050	0
276	20240118	153000	6874035270	20050	20050	20050	20050	5829
277	20240118	152900	6757163820	20000	20000	20000	20000	0
278	20240118	152800	6757163820	20000	20000	20000	20000	0
279	20240118	152700	6757163820	20000	20000	20000	20000	0
280	20240118	152600	6757163820	20000	20000	20000	20000	0
281	20240118	152500	6757163820	20000	20000	20000	20000	0
282	20240118	152400	6757163820	20000	20000	20000	20000	0
283	20240118	152300	6757163820	20000	20000	20000	20000	0
284	20240118	152200	6757163820	20000	20000	20000	20000	0
285	20240118	152100	6757163820	20000	20000	20000	20000	0
286	20240118	152000	6757163820	20000	20000	20000	20000	0
287	20240118	151900	6757163820	20000	19980	20000	19960	2373
288	20240118	151800	6709724880	19970	19940	19980	19940	286
289	20240118	151700	6704012040	19980	19960	19980	19940	612
290	20240118	151600	6691802060	19990	19930	19990	19930	538
291	20240118	151500	6681065850	19920	19920	19950	19900	322
292	20240118	151400	6674651180	19920	19920	19920	19910	435
293	20240118	151300	6665989790	19910	19920	19940	19910	1250
294	20240118	151200	6641101940	19910	19910	19950	19910	24
295	20240118	151100	6640623740	19950	19950	19950	19900	2171
296	20240118	151000	6597411900	19960	19960	19960	19950	603
297	20240118	150900	6585378310	19950	19960	19970	19950	600
298	20240118	150800	6573401760	19960	19940	19960	19920	745
299	20240118	150700	6558551810	19930	19950	19950	19930	391
300	20240118	150600	6550755140	19950	19940	19950	19940	55
301	20240118	150500	6549658390	19940	19940	19960	19940	1034
302	20240118	150400	6529033820	19950	19940	19950	19940	280
303	20240118	150300	6523449580	19950	19960	19960	19940	106
304	20240118	150200	6521334740	19960	19970	19970	19960	165
305	20240118	150100	6518040800	19970	19950	19970	19950	280
306	20240118	150000	6512449920	19970	19950	19970	19940	172
307	20240118	145900	6509019200	19950	19960	19970	19950	606
308	20240118	145800	6496921560	19950	19950	19950	19950	63
309	20240118	145700	6495664710	19950	19940	19950	19940	306
310	20240118	145600	6489561420	19930	19920	19940	19920	722
311	20240118	145500	6475168090	19910	19900	19910	19890	612
312	20240118	145400	6462988660	19900	19930	19930	19900	223
313	20240118	145300	6458547630	19930	19920	19930	19920	171
314	20240118	145200	6455140660	19880	19890	19890	19880	283
315	20240118	145100	6449514580	19880	19880	19880	19880	51
316	20240118	145000	6448500700	19870	19870	19870	19870	33
317	20240118	144900	6447844990	19870	19870	19870	19870	34
318	20240118	144800	6447169410	19850	19870	19870	19850	1715
319	20240118	144700	6413111430	19870	19870	19880	19870	176
320	20240118	144600	6409614240	19880	19920	19920	19880	8
321	20240118	144500	6409454960	19940	19890	19940	19860	510
322	20240118	144400	6399308260	19900	19890	19900	19890	123
323	20240118	144300	6396860900	19890	19860	19890	19850	651
324	20240118	144200	6383931940	19860	19870	19870	19860	20
325	20240118	144100	6383534690	19850	19910	19910	19850	83
326	20240118	144000	6381887020	19840	19870	19870	19840	675
327	20240118	143900	6368485510	19870	19870	19920	19870	48
328	20240118	143800	6367531120	19870	19870	19880	19860	932
329	20240118	143700	6349012770	19860	19890	19950	19860	2009
330	20240118	143600	6309061640	19860	19890	19890	19860	671
331	20240118	143500	6295727790	19890	19870	19890	19860	245
332	20240118	143400	6290860340	19870	19890	19890	19860	765
333	20240118	143300	6275656490	19880	19900	19930	19880	7
334	20240118	143200	6275517230	19880	19890	19890	19880	386
335	20240118	143100	6267843490	19890	19880	19890	19880	304
336	20240118	143000	6261799960	19880	19880	19890	19880	172
337	20240118	142900	6258380430	19880	19890	19890	19880	215
338	20240118	142800	6254105470	19880	19890	19900	19880	578
339	20240118	142700	6242604700	19880	19890	19890	19880	104
340	20240118	142600	6240536750	19900	19900	19900	19890	401
341	20240118	142500	6232559290	19900	19940	19940	19900	251
342	20240118	142400	6227563960	19910	19940	19940	19910	120
343	20240118	142300	6225174460	19940	19930	19940	19900	42
344	20240118	142200	6224337400	19880	19900	19930	19880	413
345	20240118	142100	6216123120	19900	19910	19930	19890	817
346	20240118	142000	6199866140	19910	19920	19930	19910	310
347	20240118	141900	6193693450	19940	19940	19940	19940	5
348	20240118	141800	6193593750	19910	19930	19930	19910	538
349	20240118	141700	6182879910	19930	19920	19930	19920	91
350	20240118	141600	6181066930	19930	19930	19930	19920	555
351	20240118	141500	6170006980	19930	19930	19930	19910	807
352	20240118	141400	6153925990	19920	19940	19940	19920	50
353	20240118	141300	6152929590	19920	19930	19950	19920	235
354	20240118	141200	6148246390	19930	19890	19930	19890	715
355	20240118	141100	6134009630	19870	19880	19910	19870	1558
356	20240118	141000	6103039290	19890	19910	19910	19880	438
357	20240118	140900	6094325900	19900	19900	19900	19890	156
358	20240118	140800	6091221540	19900	19910	19910	19880	112
359	20240118	140700	6088992910	19900	19900	19900	19900	201
360	20240118	140600	6084993010	19900	19900	19900	19860	245
361	20240118	140500	6080122230	19910	19890	19910	19890	20
362	20240118	140400	6079724070	19850	19880	19890	19850	242
363	20240118	140300	6074919560	19890	19930	19930	19890	12
364	20240118	140200	6074680610	19930	19880	19930	19880	67
365	20240118	140100	6073347890	19890	19870	19890	19860	497
366	20240118	140000	6063475940	19860	19810	19860	19810	460
367	20240118	135900	6054352740	19830	19780	19830	19760	1203
368	20240118	135800	6030551420	19760	19780	19780	19750	2320
369	20240118	135700	5984717880	19760	19790	19790	19760	1474
370	20240118	135600	5955580870	19790	19760	19790	19760	205
371	20240118	135500	5951524700	19760	19780	19790	19760	1549
372	20240118	135400	5920902440	19780	19790	19800	19780	483
373	20240118	135300	5911345770	19790	19800	19800	19760	1978
374	20240118	135200	5872221430	19810	19830	19840	19810	4031
375	20240118	135100	5792348870	19830	19820	19830	19820	393
376	20240118	135000	5784557120	19820	19820	19820	19810	308
377	20240118	134900	5778452600	19810	19800	19820	19800	3793
378	20240118	134800	5703343270	19800	19810	19820	19800	4427
379	20240118	134700	5615682060	19810	19820	19840	19800	2170
380	20240118	134600	5572691320	19820	19840	19840	19820	547
381	20240118	134500	5561845700	19840	19850	19850	19820	694
382	20240118	134400	5548077240	19850	19840	19850	19820	664
383	20240118	134300	5534900960	19840	19810	19850	19810	1043
384	20240118	134200	5514210440	19820	19810	19820	19800	2880
385	20240118	134100	5457172140	19860	19860	19870	19810	4942
386	20240118	134000	5359212300	19850	19880	19880	19850	3076
387	20240118	133900	5298123560	19890	19900	19900	19890	491
388	20240118	133800	5288354890	19900	19920	19920	19890	4199
389	20240118	133700	5204775290	19920	19960	19960	19920	679
390	20240118	133600	5191245440	19960	19950	19960	19950	67
391	20240118	133500	5189908780	19960	19940	19960	19940	183
392	20240118	133400	5186258330	19950	19960	19960	19950	21
393	20240118	133300	5185839240	19960	19940	19960	19940	429
394	20240118	133200	5177284860	19940	19940	19940	19940	639
395	20240118	133100	5164543200	19940	19990	19990	19940	2137
396	20240118	133000	5121904410	19950	19960	19990	19950	1647
397	20240118	132900	5089024190	19970	19990	19990	19970	933
398	20240118	132800	5070389950	19990	19980	19990	19970	1763
399	20240118	132700	5035173150	19990	20050	20050	19990	1446
400	20240118	132600	5006267490	20000	20050	20050	19990	15
401	20240118	132500	5005967460	20000	20000	20050	20000	367
402	20240118	132400	4998627060	20050	20000	20050	19990	449
403	20240118	132300	4989649190	20000	20000	20050	19990	307
404	20240118	132200	4983509860	20000	20050	20050	19990	55
405	20240118	132100	4982410180	19990	20050	20050	19990	157
406	20240118	132000	4979271210	20000	20000	20000	20000	654
407	20240118	131900	4966191210	20000	20050	20050	20000	281
408	20240118	131800	4960571160	20000	20000	20000	20000	35
409	20240118	131700	4959871160	20000	20000	20050	20000	392
410	20240118	131600	4952030810	20000	20000	20000	20000	211
411	20240118	131500	4947810810	20000	20050	20050	20000	69
412	20240118	131400	4946428310	20000	20000	20000	20000	101
413	20240118	131300	4944408310	19990	20000	20050	19990	3055
414	20240118	131200	4883311960	20050	20050	20050	20000	356
415	20240118	131100	4876180160	20050	20000	20050	20000	202
416	20240118	131000	4872130160	20050	20000	20050	20000	51
417	20240118	130900	4871110110	20050	20050	20050	20050	9
418	20240118	130800	4870929660	20050	20000	20050	20000	338
419	20240118	130700	4864165760	20050	20050	20050	20050	313
420	20240118	130600	4857890110	20050	20050	20050	20050	13
421	20240118	130500	4857629460	20050	20000	20050	20000	1072
422	20240118	130400	4836180660	20000	20000	20000	20000	0
423	20240118	130300	4836180660	20000	20050	20050	20000	255
424	20240118	130200	4831080410	20000	20050	20050	20000	123
425	20240118	130100	4828614910	20050	20050	20050	20050	41
426	20240118	130000	4827792860	20000	20050	20050	20000	298
427	20240118	125900	4821832810	20050	20100	20100	20050	956
428	20240118	125800	4802664910	20050	20100	20100	20050	125
429	20240118	125700	4800157410	20100	20100	20100	20100	18
430	20240118	125600	4799795610	20050	20050	20150	20050	195
431	20240118	125500	4795871810	20100	20150	20150	20100	57
432	20240118	125400	4794726010	20150	20100	20150	20100	1388
433	20240118	125300	4766763860	20100	20100	20100	20100	23
434	20240118	125200	4766301560	20100	20100	20150	20100	424
435	20240118	125100	4757767160	20100	20100	20100	20100	1161
436	20240118	125000	4734431060	20100	20050	20100	20050	189
437	20240118	124900	4730635060	20100	20100	20100	20100	0
438	20240118	124800	4730635060	20100	20050	20100	20050	137
439	20240118	124700	4727884060	20000	20050	20100	20000	25
440	20240118	124600	4727382810	20050	20000	20050	20000	772
441	20240118	124500	4711909760	20050	20000	20050	20000	11
442	20240118	124400	4711689710	20050	20000	20050	20000	350
443	20240118	124300	4704689560	20050	20050	20050	20050	4
444	20240118	124200	4704609360	20050	20050	20050	20050	8
445	20240118	124100	4704448960	20000	20000	20000	20000	3
446	20240118	124000	4704388960	20000	20000	20000	20000	9
447	20240118	123900	4704208960	20050	20000	20050	20000	170
448	20240118	123800	4700808910	20000	20000	20000	20000	220
449	20240118	123700	4696408910	20000	20050	20050	20000	157
450	20240118	123600	4693266060	20050	20050	20050	20050	18
451	20240118	123500	4692905160	20000	19990	20050	19990	309
452	20240118	123400	4686726770	20050	20000	20050	19990	252
453	20240118	123300	4681682780	20000	20050	20050	20000	1696
454	20240118	123200	4647761830	20050	20050	20050	20050	200
455	20240118	123100	4643751830	20050	20050	20050	20050	11
456	20240118	123000	4643531280	20050	20050	20050	20000	144
457	20240118	122900	4640645830	20050	20050	20050	20050	63
458	20240118	122800	4639382680	20050	20050	20050	20050	55
459	20240118	122700	4638279930	20050	20000	20050	20000	56
460	20240118	122600	4637159880	20050	20050	20050	20050	61
461	20240118	122500	4635936830	20050	20050	20050	20000	20
462	20240118	122400	4635536030	20050	20000	20050	20000	54
463	20240118	122300	4634454030	20000	20050	20050	20000	184
464	20240118	122200	4630773830	20050	20000	20050	20000	131
465	20240118	122100	4628153480	20050	20050	20050	20050	289
466	20240118	122000	4622359030	20050	20000	20050	20000	551
467	20240118	121900	4611338980	20000	20000	20000	20000	5
468	20240118	121800	4611238980	20050	20050	20050	20000	456
469	20240118	121700	4602096230	20050	20000	20050	20000	787
470	20240118	121600	4586350930	20000	20000	20000	20000	110
471	20240118	121500	4584150930	20000	19990	20000	19990	8
472	20240118	121400	4583991000	19990	19980	19990	19980	708
473	20240118	121300	4569842850	19980	19940	19980	19940	107
474	20240118	121200	4567708190	19940	19970	19980	19940	351
475	20240118	121100	4560703060	19980	19940	19980	19930	835
476	20240118	121000	4544043180	19920	19920	19940	19920	54
477	20240118	120900	4542967080	19920	19930	19940	19910	699
478	20240118	120800	4529043990	19930	19940	19950	19930	411
479	20240118	120700	4520845660	19950	19940	19950	19940	431
480	20240118	120600	4512251260	19940	19930	19940	19930	289
481	20240118	120500	4506490950	19930	19930	19930	19920	220
482	20240118	120400	4502106550	19920	19930	19930	19920	351
483	20240118	120300	4495111230	19930	19930	19930	19930	242
484	20240118	120200	4490288170	19930	19910	19930	19910	176
485	20240118	120100	4486781950	19910	19920	19930	19910	104
486	20240118	120000	4484711240	19930	19930	19930	19930	37
487	20240118	115900	4483973830	19930	19880	19930	19880	71
488	20240118	115800	4482562300	19940	19860	19940	19850	1650
489	20240118	115700	4449719590	19860	19900	19900	19860	862
490	20240118	115600	4432594050	19880	19900	19960	19880	2387
491	20240118	115500	4385106590	19900	19900	19970	19890	1263
492	20240118	115400	4359927440	19890	19970	19970	19890	10338
493	20240118	115300	4153951680	19990	19970	19990	19970	350
494	20240118	115200	4146960090	19970	19990	19990	19970	1455
495	20240118	115100	4117890210	19990	19990	20000	19990	539
496	20240118	115000	4107115520	20000	19990	20050	19990	823
497	20240118	114900	4090658610	19990	20050	20050	19990	2757
498	20240118	114800	4035520070	20000	20100	20100	20000	1806
499	20240118	114700	3999324720	20100	20100	20100	20100	7
500	20240118	114600	3999184020	20100	20100	20100	20100	103
501	20240118	114500	3997113720	20100	20100	20100	20100	302
502	20240118	114400	3991043520	20050	20150	20150	20050	665
503	20240118	114300	3977674920	20100	20150	20150	20100	83
504	20240118	114200	3976003770	20100	20100	20100	20100	300
505	20240118	114100	3969973770	20100	20150	20150	20100	59
506	20240118	114000	3968784970	20150	20150	20150	20150	67
507	20240118	113900	3967434920	20150	20150	20150	20150	57
508	20240118	113800	3966286370	20150	20150	20150	20150	25
509	20240118	113700	3965782620	20150	20150	20150	20150	19
510	20240118	113600	3965399770	20100	20100	20100	20100	6
511	20240118	113500	3965279170	20100	20150	20150	20100	48
512	20240118	113400	3964312320	20050	20100	20150	20050	331
513	20240118	113300	3957672070	20100	20100	20100	20100	136
514	20240118	113200	3954938470	20150	20150	20150	20150	8
515	20240118	113100	3954777270	20100	20100	20100	20100	50
516	20240118	113000	3953772270	20100	20100	20100	20100	932
517	20240118	112900	3935039070	20100	20150	20150	20100	1204
518	20240118	112800	3910828470	20200	20200	20200	20200	234
519	20240118	112700	3906101670	20200	20200	20200	20200	1569
520	20240118	112600	3874407870	20200	20200	20200	20200	0
521	20240118	112500	3874407870	20200	20200	20200	20200	256
522	20240118	112400	3869236670	20200	20200	20250	20200	3496
523	20240118	112300	3798553270	20150	20150	20150	20100	541
524	20240118	112200	3787652620	20150	20100	20150	20100	462
525	20240118	112100	3778366020	20100	20100	20100	20100	305
526	20240118	112000	3772235520	20050	20050	20050	20050	234
527	20240118	111900	3767543820	20000	20050	20050	20000	1125
528	20240118	111800	3745037570	20100	20000	20100	20000	1368
529	20240118	111700	3717551120	20000	20050	20050	20000	385
530	20240118	111600	3709832220	20000	20000	20050	20000	906
531	20240118	111500	3691676970	20000	19970	20000	19960	478
532	20240118	111400	3682129830	19970	19960	19980	19950	736
533	20240118	111300	3667436010	19950	19970	19970	19950	826
534	20240118	111200	3650954320	19960	20000	20000	19940	4394
535	20240118	111100	3563144460	20050	20000	20050	20000	248
536	20240118	111000	3558182460	20050	20050	20050	20000	334
537	20240118	110900	3551500710	20000	20050	20050	20000	515
538	20240118	110800	3541200260	20050	20050	20050	20050	236
539	20240118	110700	3536468460	20050	20100	20100	20050	625
540	20240118	110600	3523929060	20100	20050	20100	20000	276
541	20240118	110500	3518395460	20050	20050	20050	20000	1408
542	20240118	110400	3490234760	20050	20050	20050	20050	203
543	20240118	110300	3486164610	20050	20050	20050	20000	105
544	20240118	110200	3484060360	20100	20000	20100	20000	1415
545	20240118	110100	3455701510	20050	20050	20050	20050	13
546	20240118	110000	3455440860	20050	20000	20050	19990	1619
547	20240118	105900	3423047430	20000	19990	20000	19990	15
548	20240118	105800	3422747530	19990	20000	20050	19990	533
549	20240118	105700	3412088350	20050	20000	20050	20000	116
550	20240118	105600	3409768300	20050	20000	20050	19980	272
551	20240118	105500	3404324440	20000	19980	20050	19980	515
552	20240118	105400	3394024470	20050	20000	20050	19950	1090
553	20240118	105300	3372252320	20050	20050	20050	20000	304
554	20240118	105200	3366163370	20050	20050	20050	20050	258
555	20240118	105100	3360990470	20050	20050	20100	20050	688
556	20240118	105000	3347194120	20100	20100	20100	20100	310
557	20240118	104900	3340963120	20100	20050	20100	20050	500
558	20240118	104800	3330920520	20000	20000	20050	20000	238
559	20240118	104700	3326152570	20050	19960	20050	19940	1427
560	20240118	104600	3297623920	19950	19990	20100	19950	1812
561	20240118	104500	3261345750	19990	19950	20000	19950	300
562	20240118	104400	3255356090	19960	19960	19960	19940	707
563	20240118	104300	3241256190	19960	19960	20000	19930	3202
564	20240118	104200	3177364590	19960	19980	19990	19950	1129
565	20240118	104100	3154824540	19980	19920	20000	19910	1382
566	20240118	104000	3127263800	19910	20050	20050	19910	5303
567	20240118	103900	3021352980	20050	20050	20050	20000	1211
568	20240118	103800	2997127680	20000	20050	20100	20000	851
569	20240118	103700	2980072280	20100	20050	20100	20050	778
570	20240118	103600	2964472980	20100	20050	20100	20050	330
571	20240118	103500	2957853980	20100	20100	20100	20100	509
572	20240118	103400	2947623080	20100	20100	20100	20100	316
573	20240118	103300	2941271480	20150	20150	20150	20100	83
574	20240118	103200	2939600980	20150	20150	20150	20150	0
575	20240118	103100	2939600980	20150	20100	20150	20100	11
576	20240118	103000	2939379830	20100	20100	20150	20050	957
577	20240118	102900	2920152630	20100	20050	20100	20050	294
578	20240118	102800	2914256280	20100	20050	20100	20050	529
579	20240118	102700	2903649180	20050	19990	20050	19990	46
580	20240118	102600	2902729520	19990	20000	20050	19990	2276
581	20240118	102500	2857223540	20050	20050	20050	20000	565
582	20240118	102400	2845901740	20150	20150	20150	19990	15555
583	20240118	102300	2534384430	20150	20150	20200	20150	127
584	20240118	102200	2531824380	20150	20150	20150	20150	10
585	20240118	102100	2531622880	20200	20150	20200	20150	614
586	20240118	102000	2519225430	20150	20150	20150	20100	366
587	20240118	101900	2511861680	20150	20150	20150	20100	681
588	20240118	101800	2498158630	20150	20150	20200	20150	27
589	20240118	101700	2497614230	20200	20150	20200	20100	711
590	20240118	101600	2483288930	20150	20200	20200	20150	1471
591	20240118	101500	2453624880	20200	20250	20250	20200	1732
592	20240118	101400	2418556330	20250	20200	20250	20200	2906
593	20240118	101300	2359823480	20250	20250	20250	20250	1039
594	20240118	101200	2338783730	20250	20300	20300	20250	120
595	20240118	101100	2336352730	20300	20300	20300	20300	122
596	20240118	101000	2333876130	20300	20300	20300	20300	1064
597	20240118	100900	2312276930	20300	20300	20350	20300	246
598	20240118	100800	2307281830	20350	20300	20350	20300	1365
599	20240118	100700	2279547480	20250	20250	20250	20250	0
600	20240118	100600	2279547480	20250	20250	20250	20250	824
601	20240118	100500	2262861480	20200	20250	20250	20150	555
602	20240118	100400	2251647680	20150	20200	20200	20150	310
603	20240118	100300	2245388430	20200	20200	20250	20200	909
604	20240118	100200	2227026530	20200	20100	20200	20050	819
605	20240118	100100	2210574680	20100	20100	20100	20100	2052
606	20240118	100000	2169329480	20150	20100	20150	20050	1915
607	20240118	095900	2130845480	20100	20100	20150	20100	1345
608	20240118	095800	2103800330	20100	20100	20150	20050	401
609	20240118	095700	2095747980	20100	20150	20150	20050	2157
610	20240118	095600	2052426930	20150	20150	20200	20100	566
611	20240118	095500	2041045130	20150	20200	20200	20150	2279
612	20240118	095400	1995114530	20200	20200	20250	20200	289
613	20240118	095300	1989276430	20200	20200	20200	20150	418
614	20240118	095200	1980843330	20200	20200	20200	20150	303
615	20240118	095100	1974736630	20200	20200	20250	20150	430
616	20240118	095000	1966050980	20200	20200	20200	20150	1075
617	20240118	094900	1944337980	20250	20250	20250	20200	1848
618	20240118	094800	1906995730	20250	20250	20250	20250	1812
619	20240118	094700	1870302730	20250	20300	20300	20250	513
620	20240118	094600	1859909880	20300	20300	20350	20300	218
621	20240118	094500	1855484030	20300	20350	20350	20300	119
622	20240118	094400	1853068180	20300	20250	20300	20250	1812
623	20240118	094300	1816316030	20250	20300	20300	20250	87
624	20240118	094200	1814553430	20300	20300	20300	20250	782
625	20240118	094100	1798698430	20300	20400	20400	20300	942
626	20240118	094000	1779575530	20300	20400	20400	20300	1592
627	20240118	093900	1747164030	20400	20400	20400	20350	651
628	20240118	093800	1733884830	20400	20350	20400	20300	223
629	20240118	093700	1729346380	20350	20250	20350	20250	1047
630	20240118	093600	1708088680	20300	20300	20350	20250	1137
631	20240118	093500	1685007730	20300	20350	20350	20250	1175
632	20240118	093400	1661152130	20350	20350	20350	20300	486
633	20240118	093300	1651262630	20350	20300	20350	20250	1257
634	20240118	093200	1625728980	20300	20250	20300	20250	486
635	20240118	093100	1615887280	20250	20200	20350	20200	2158
636	20240118	093000	1572163330	20200	20200	20250	20150	220
637	20240118	092900	1567717080	20200	20150	20200	20150	715
638	20240118	092800	1553283280	20150	20150	20200	20100	3157
639	20240118	092700	1489789930	20150	20150	20150	20100	146
640	20240118	092600	1486850530	20100	20150	20250	20100	5088
641	20240118	092500	1384118080	20200	20200	20200	20200	162
642	20240118	092400	1380845680	20200	20200	20250	20100	840
643	20240118	092300	1363888230	20150	20200	20250	20150	1066
644	20240118	092200	1342354480	20200	20100	20200	20100	324
645	20240118	092100	1335828930	20100	20100	20100	20050	822
646	20240118	092000	1319332280	20150	20100	20150	20050	740
647	20240118	091900	1304459280	20100	20100	20100	20050	255
648	20240118	091800	1299333880	20100	20200	20200	20050	1257
649	20240118	091700	1274057380	20200	20150	20200	20050	2006
650	20240118	091600	1233672580	20150	20050	20150	20050	679
651	20240118	091500	1220022080	20100	20000	20100	20000	1227
652	20240118	091400	1195438230	20100	20050	20100	20000	625
653	20240118	091300	1182906980	20000	20050	20100	20000	489
654	20240118	091200	1173107880	20050	20100	20100	20000	1143
655	20240118	091100	1150204880	20100	19950	20100	19950	2442
656	20240118	091000	1101348900	19920	19940	20050	19900	2065
657	20240118	090900	1060176780	19940	19780	19940	19750	7193
658	20240118	090800	917313420	19780	19880	19880	19780	7640
659	20240118	090700	765895380	19880	19980	19980	19880	11100
660	20240118	090600	544813160	19980	19950	20000	19930	3164
661	20240118	090500	481632320	19950	20000	20000	19950	2315
662	20240118	090400	435412700	20000	20000	20050	20000	1902
663	20240118	090300	397367050	20000	20150	20200	20000	1990
664	20240118	090200	357338950	20150	20050	20150	20050	1733
665	20240118	090100	322502550	20150	19920	20150	19890	6059
666	20240118	090000	201585730	19900	20050	20100	19900	8248