KissMeData/267850/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	205800	5471428340	19200	19200	19200	19200	11898
3	20240116	205700	5471428340	19200	19200	19200	19200	0
4	20240116	205600	5471428340	19200	19200	19200	19200	0
5	20240116	205500	5471428340	19200	19200	19200	19200	0
6	20240116	205400	5471428340	19200	19200	19200	19200	0
7	20240116	205300	5471428340	19200	19200	19200	19200	0
8	20240116	205200	5471428340	19200	19200	19200	19200	0
9	20240116	205100	5471428340	19200	19200	19200	19200	0
10	20240116	205000	5471428340	19200	19200	19200	19200	0
11	20240116	204900	5471428340	19200	19200	19200	19200	0
12	20240116	204800	5471428340	19200	19200	19200	19200	0
13	20240116	204700	5471428340	19200	19200	19200	19200	0
14	20240116	204600	5471428340	19200	19200	19200	19200	0
15	20240116	204500	5471428340	19200	19200	19200	19200	0
16	20240116	204400	5471428340	19200	19200	19200	19200	0
17	20240116	204300	5471428340	19200	19200	19200	19200	0
18	20240116	204200	5471428340	19200	19200	19200	19200	0
19	20240116	204100	5471428340	19200	19200	19200	19200	0
20	20240116	204000	5471428340	19200	19200	19200	19200	0
21	20240116	203900	5471428340	19200	19200	19200	19200	0
22	20240116	203800	5471428340	19200	19200	19200	19200	0
23	20240116	203700	5471428340	19200	19200	19200	19200	0
24	20240116	203600	5471428340	19200	19200	19200	19200	0
25	20240116	203500	5471428340	19200	19200	19200	19200	0
26	20240116	203400	5471428340	19200	19200	19200	19200	0
27	20240116	203300	5471428340	19200	19200	19200	19200	0
28	20240116	203200	5471428340	19200	19200	19200	19200	0
29	20240116	203100	5471428340	19200	19200	19200	19200	0
30	20240116	203000	5471428340	19200	19200	19200	19200	0
31	20240116	202900	5471428340	19200	19200	19200	19200	0
32	20240116	202800	5471428340	19200	19200	19200	19200	11898
33	20240116	202700	5471428340	19200	19200	19200	19200	0
34	20240116	202600	5471428340	19200	19200	19200	19200	0
35	20240116	202500	5471428340	19200	19200	19200	19200	0
36	20240116	202400	5471428340	19200	19200	19200	19200	0
37	20240116	202300	5471428340	19200	19200	19200	19200	0
38	20240116	202200	5471428340	19200	19200	19200	19200	0
39	20240116	202100	5471428340	19200	19200	19200	19200	0
40	20240116	202000	5471428340	19200	19200	19200	19200	0
41	20240116	201900	5471428340	19200	19200	19200	19200	0
42	20240116	201800	5471428340	19200	19200	19200	19200	0
43	20240116	201700	5471428340	19200	19200	19200	19200	0
44	20240116	201600	5471428340	19200	19200	19200	19200	0
45	20240116	201500	5471428340	19200	19200	19200	19200	0
46	20240116	201400	5471428340	19200	19200	19200	19200	0
47	20240116	201300	5471428340	19200	19200	19200	19200	0
48	20240116	201200	5471428340	19200	19200	19200	19200	0
49	20240116	201100	5471428340	19200	19200	19200	19200	0
50	20240116	201000	5471428340	19200	19200	19200	19200	0
51	20240116	200900	5471428340	19200	19200	19200	19200	0
52	20240116	200800	5471428340	19200	19200	19200	19200	0
53	20240116	200700	5471428340	19200	19200	19200	19200	0
54	20240116	200600	5471428340	19200	19200	19200	19200	0
55	20240116	200500	5471428340	19200	19200	19200	19200	0
56	20240116	200400	5471428340	19200	19200	19200	19200	0
57	20240116	200300	5471428340	19200	19200	19200	19200	0
58	20240116	200200	5471428340	19200	19200	19200	19200	0
59	20240116	200100	5471428340	19200	19200	19200	19200	0
60	20240116	200000	5471428340	19200	19200	19200	19200	0
61	20240116	195900	5471428340	19200	19200	19200	19200	0
62	20240116	195800	5471428340	19200	19200	19200	19200	11898
63	20240116	195700	5471428340	19200	19200	19200	19200	0
64	20240116	195600	5471428340	19200	19200	19200	19200	0
65	20240116	195500	5471428340	19200	19200	19200	19200	0
66	20240116	195400	5471428340	19200	19200	19200	19200	0
67	20240116	195300	5471428340	19200	19200	19200	19200	0
68	20240116	195200	5471428340	19200	19200	19200	19200	0
69	20240116	195100	5471428340	19200	19200	19200	19200	0
70	20240116	195000	5471428340	19200	19200	19200	19200	0
71	20240116	194900	5471428340	19200	19200	19200	19200	0
72	20240116	194800	5471428340	19200	19200	19200	19200	0
73	20240116	194700	5471428340	19200	19200	19200	19200	0
74	20240116	194600	5471428340	19200	19200	19200	19200	0
75	20240116	194500	5471428340	19200	19200	19200	19200	0
76	20240116	194400	5471428340	19200	19200	19200	19200	0
77	20240116	194300	5471428340	19200	19200	19200	19200	0
78	20240116	194200	5471428340	19200	19200	19200	19200	0
79	20240116	194100	5471428340	19200	19200	19200	19200	0
80	20240116	194000	5471428340	19200	19200	19200	19200	0
81	20240116	193900	5471428340	19200	19200	19200	19200	0
82	20240116	193800	5471428340	19200	19200	19200	19200	0
83	20240116	193700	5471428340	19200	19200	19200	19200	0
84	20240116	193600	5471428340	19200	19200	19200	19200	0
85	20240116	193500	5471428340	19200	19200	19200	19200	0
86	20240116	193400	5471428340	19200	19200	19200	19200	0
87	20240116	193300	5471428340	19200	19200	19200	19200	0
88	20240116	193200	5471428340	19200	19200	19200	19200	0
89	20240116	193100	5471428340	19200	19200	19200	19200	0
90	20240116	193000	5471428340	19200	19200	19200	19200	0
91	20240116	192900	5471428340	19200	19200	19200	19200	0
92	20240116	192800	5471428340	19200	19200	19200	19200	11898
93	20240116	192700	5471428340	19200	19200	19200	19200	0
94	20240116	192600	5471428340	19200	19200	19200	19200	0
95	20240116	192500	5471428340	19200	19200	19200	19200	0
96	20240116	192400	5471428340	19200	19200	19200	19200	0
97	20240116	192300	5471428340	19200	19200	19200	19200	0
98	20240116	192200	5471428340	19200	19200	19200	19200	0
99	20240116	192100	5471428340	19200	19200	19200	19200	0
100	20240116	192000	5471428340	19200	19200	19200	19200	0
101	20240116	191900	5471428340	19200	19200	19200	19200	0
102	20240116	191800	5471428340	19200	19200	19200	19200	0
103	20240116	191700	5471428340	19200	19200	19200	19200	0
104	20240116	191600	5471428340	19200	19200	19200	19200	0
105	20240116	191500	5471428340	19200	19200	19200	19200	0
106	20240116	191400	5471428340	19200	19200	19200	19200	0
107	20240116	191300	5471428340	19200	19200	19200	19200	0
108	20240116	191200	5471428340	19200	19200	19200	19200	0
109	20240116	191100	5471428340	19200	19200	19200	19200	0
110	20240116	191000	5471428340	19200	19200	19200	19200	0
111	20240116	190900	5471428340	19200	19200	19200	19200	0
112	20240116	190800	5471428340	19200	19200	19200	19200	0
113	20240116	190700	5471428340	19200	19200	19200	19200	0
114	20240116	190600	5471428340	19200	19200	19200	19200	0
115	20240116	190500	5471428340	19200	19200	19200	19200	0
116	20240116	190400	5471428340	19200	19200	19200	19200	0
117	20240116	190300	5471428340	19200	19200	19200	19200	0
118	20240116	190200	5471428340	19200	19200	19200	19200	0
119	20240116	190100	5471428340	19200	19200	19200	19200	0
120	20240116	190000	5471428340	19200	19200	19200	19200	0
121	20240116	185900	5471428340	19200	19200	19200	19200	0
122	20240116	185800	5471428340	19200	19200	19200	19200	11898
123	20240116	185700	5471428340	19200	19200	19200	19200	0
124	20240116	185600	5471428340	19200	19200	19200	19200	0
125	20240116	185500	5471428340	19200	19200	19200	19200	0
126	20240116	185400	5471428340	19200	19200	19200	19200	0
127	20240116	185300	5471428340	19200	19200	19200	19200	0
128	20240116	185200	5471428340	19200	19200	19200	19200	0
129	20240116	185100	5471428340	19200	19200	19200	19200	0
130	20240116	185000	5471428340	19200	19200	19200	19200	0
131	20240116	184900	5471428340	19200	19200	19200	19200	0
132	20240116	184800	5471428340	19200	19200	19200	19200	0
133	20240116	184700	5471428340	19200	19200	19200	19200	0
134	20240116	184600	5471428340	19200	19200	19200	19200	0
135	20240116	184500	5471428340	19200	19200	19200	19200	0
136	20240116	184400	5471428340	19200	19200	19200	19200	0
137	20240116	184300	5471428340	19200	19200	19200	19200	0
138	20240116	184200	5471428340	19200	19200	19200	19200	0
139	20240116	184100	5471428340	19200	19200	19200	19200	0
140	20240116	184000	5471428340	19200	19200	19200	19200	0
141	20240116	183900	5471428340	19200	19200	19200	19200	0
142	20240116	183800	5471428340	19200	19200	19200	19200	0
143	20240116	183700	5471428340	19200	19200	19200	19200	0
144	20240116	183600	5471428340	19200	19200	19200	19200	0
145	20240116	183500	5471428340	19200	19200	19200	19200	0
146	20240116	183400	5471428340	19200	19200	19200	19200	0
147	20240116	183300	5471428340	19200	19200	19200	19200	0
148	20240116	183200	5471428340	19200	19200	19200	19200	0
149	20240116	183100	5471428340	19200	19200	19200	19200	0
150	20240116	183000	5471428340	19200	19200	19200	19200	0
151	20240116	182900	5471428340	19200	19200	19200	19200	0
152	20240116	182800	5471428340	19200	19200	19200	19200	11898
153	20240116	182700	5471428340	19200	19200	19200	19200	0
154	20240116	182600	5471428340	19200	19200	19200	19200	0
155	20240116	182500	5471428340	19200	19200	19200	19200	0
156	20240116	182400	5471428340	19200	19200	19200	19200	0
157	20240116	182300	5471428340	19200	19200	19200	19200	0
158	20240116	182200	5471428340	19200	19200	19200	19200	0
159	20240116	182100	5471428340	19200	19200	19200	19200	0
160	20240116	182000	5471428340	19200	19200	19200	19200	0
161	20240116	181900	5471428340	19200	19200	19200	19200	0
162	20240116	181800	5471428340	19200	19200	19200	19200	0
163	20240116	181700	5471428340	19200	19200	19200	19200	0
164	20240116	181600	5471428340	19200	19200	19200	19200	0
165	20240116	181500	5471428340	19200	19200	19200	19200	0
166	20240116	181400	5471428340	19200	19200	19200	19200	0
167	20240116	181300	5471428340	19200	19200	19200	19200	0
168	20240116	181200	5471428340	19200	19200	19200	19200	0
169	20240116	181100	5471428340	19200	19200	19200	19200	0
170	20240116	181000	5471428340	19200	19200	19200	19200	0
171	20240116	180900	5471428340	19200	19200	19200	19200	0
172	20240116	180800	5471428340	19200	19200	19200	19200	0
173	20240116	180700	5471428340	19200	19200	19200	19200	0
174	20240116	180600	5471428340	19200	19200	19200	19200	0
175	20240116	180500	5471428340	19200	19200	19200	19200	0
176	20240116	180400	5471428340	19200	19200	19200	19200	0
177	20240116	180300	5471428340	19200	19200	19200	19200	0
178	20240116	180200	5471428340	19200	19200	19200	19200	0
179	20240116	180100	5471428340	19200	19200	19200	19200	0
180	20240116	180000	5471428340	19200	19200	19200	19200	0
181	20240116	175900	5471428340	19200	19200	19200	19200	0
182	20240116	175800	5471428340	19200	19200	19200	19200	11898
183	20240116	175700	5471428340	19200	19200	19200	19200	0
184	20240116	175600	5471428340	19200	19200	19200	19200	0
185	20240116	175500	5471428340	19200	19200	19200	19200	0
186	20240116	175400	5471428340	19200	19200	19200	19200	0
187	20240116	175300	5471428340	19200	19200	19200	19200	0
188	20240116	175200	5471428340	19200	19200	19200	19200	0
189	20240116	175100	5471428340	19200	19200	19200	19200	0
190	20240116	175000	5471428340	19200	19200	19200	19200	0
191	20240116	174900	5471428340	19200	19200	19200	19200	0
192	20240116	174800	5471428340	19200	19200	19200	19200	0
193	20240116	174700	5471428340	19200	19200	19200	19200	0
194	20240116	174600	5471428340	19200	19200	19200	19200	0
195	20240116	174500	5471428340	19200	19200	19200	19200	0
196	20240116	174400	5471428340	19200	19200	19200	19200	0
197	20240116	174300	5471428340	19200	19200	19200	19200	0
198	20240116	174200	5471428340	19200	19200	19200	19200	0
199	20240116	174100	5471428340	19200	19200	19200	19200	0
200	20240116	174000	5471428340	19200	19200	19200	19200	0
201	20240116	173900	5471428340	19200	19200	19200	19200	0
202	20240116	173800	5471428340	19200	19200	19200	19200	0
203	20240116	173700	5471428340	19200	19200	19200	19200	0
204	20240116	173600	5471428340	19200	19200	19200	19200	0
205	20240116	173500	5471428340	19200	19200	19200	19200	0
206	20240116	173400	5471428340	19200	19200	19200	19200	0
207	20240116	173300	5471428340	19200	19200	19200	19200	0
208	20240116	173200	5471428340	19200	19200	19200	19200	0
209	20240116	173100	5471428340	19200	19200	19200	19200	0
210	20240116	173000	5471428340	19200	19200	19200	19200	0
211	20240116	172900	5471428340	19200	19200	19200	19200	0
212	20240116	172800	5471428340	19200	19200	19200	19200	11898
213	20240116	172700	5471428340	19200	19200	19200	19200	0
214	20240116	172600	5471428340	19200	19200	19200	19200	0
215	20240116	172500	5471428340	19200	19200	19200	19200	0
216	20240116	172400	5471428340	19200	19200	19200	19200	0
217	20240116	172300	5471428340	19200	19200	19200	19200	0
218	20240116	172200	5471428340	19200	19200	19200	19200	0
219	20240116	172100	5471428340	19200	19200	19200	19200	0
220	20240116	172000	5471428340	19200	19200	19200	19200	0
221	20240116	171900	5471428340	19200	19200	19200	19200	0
222	20240116	171800	5471428340	19200	19200	19200	19200	0
223	20240116	171700	5471428340	19200	19200	19200	19200	0
224	20240116	171600	5471428340	19200	19200	19200	19200	0
225	20240116	171500	5471428340	19200	19200	19200	19200	0
226	20240116	171400	5471428340	19200	19200	19200	19200	0
227	20240116	171300	5471428340	19200	19200	19200	19200	0
228	20240116	171200	5471428340	19200	19200	19200	19200	0
229	20240116	171100	5471428340	19200	19200	19200	19200	0
230	20240116	171000	5471428340	19200	19200	19200	19200	0
231	20240116	170900	5471428340	19200	19200	19200	19200	0
232	20240116	170800	5471428340	19200	19200	19200	19200	0
233	20240116	170700	5471428340	19200	19200	19200	19200	0
234	20240116	170600	5471428340	19200	19200	19200	19200	0
235	20240116	170500	5471428340	19200	19200	19200	19200	0
236	20240116	170400	5471428340	19200	19200	19200	19200	0
237	20240116	170300	5471428340	19200	19200	19200	19200	0
238	20240116	170200	5471428340	19200	19200	19200	19200	0
239	20240116	170100	5471428340	19200	19200	19200	19200	0
240	20240116	170000	5471428340	19200	19200	19200	19200	0
241	20240116	165900	5471428340	19200	19200	19200	19200	0
242	20240116	165800	5471428340	19200	19200	19200	19200	11898
243	20240116	165700	5471428340	19200	19200	19200	19200	0
244	20240116	165600	5471428340	19200	19200	19200	19200	0
245	20240116	165500	5471428340	19200	19200	19200	19200	0
246	20240116	165400	5471428340	19200	19200	19200	19200	0
247	20240116	165300	5471428340	19200	19200	19200	19200	0
248	20240116	165200	5471428340	19200	19200	19200	19200	0
249	20240116	165100	5471428340	19200	19200	19200	19200	0
250	20240116	165000	5471428340	19200	19200	19200	19200	0
251	20240116	164900	5471428340	19200	19200	19200	19200	0
252	20240116	164800	5471428340	19200	19200	19200	19200	0
253	20240116	164700	5471428340	19200	19200	19200	19200	0
254	20240116	164600	5471428340	19200	19200	19200	19200	0
255	20240116	164500	5471428340	19200	19200	19200	19200	0
256	20240116	164400	5471428340	19200	19200	19200	19200	0
257	20240116	164300	5471428340	19200	19200	19200	19200	0
258	20240116	164200	5471428340	19200	19200	19200	19200	0
259	20240116	164100	5471428340	19200	19200	19200	19200	0
260	20240116	164000	5471428340	19200	19200	19200	19200	0
261	20240116	163900	5471428340	19200	19200	19200	19200	0
262	20240116	163800	5471428340	19200	19200	19200	19200	0
263	20240116	163700	5471428340	19200	19200	19200	19200	0
264	20240116	163600	5471428340	19200	19200	19200	19200	0
265	20240116	163500	5471428340	19200	19200	19200	19200	0
266	20240116	163400	5471428340	19200	19200	19200	19200	0
267	20240116	163300	5471428340	19200	19200	19200	19200	0
268	20240116	163200	5471428340	19200	19200	19200	19200	0
269	20240116	163100	5471428340	19200	19200	19200	19200	0
270	20240116	163000	5471428340	19200	19200	19200	19200	0
271	20240116	162900	5471428340	19200	19200	19200	19200	0
272	20240116	162800	5471428340	19200	19200	19200	19200	11898
273	20240116	162700	5471428340	19200	19200	19200	19200	0
274	20240116	162600	5471428340	19200	19200	19200	19200	0
275	20240116	162500	5471428340	19200	19200	19200	19200	0
276	20240116	162400	5471428340	19200	19200	19200	19200	0
277	20240116	162300	5471428340	19200	19200	19200	19200	0
278	20240116	162200	5471428340	19200	19200	19200	19200	0
279	20240116	162100	5471428340	19200	19200	19200	19200	0
280	20240116	162000	5471428340	19200	19200	19200	19200	0
281	20240116	161900	5471428340	19200	19200	19200	19200	0
282	20240116	161800	5471428340	19200	19200	19200	19200	0
283	20240116	161700	5471428340	19200	19200	19200	19200	0
284	20240116	161600	5471428340	19200	19200	19200	19200	0
285	20240116	161500	5471428340	19200	19200	19200	19200	0
286	20240116	161400	5471428340	19200	19200	19200	19200	0
287	20240116	161300	5471428340	19200	19200	19200	19200	0
288	20240116	161200	5471428340	19200	19200	19200	19200	0
289	20240116	161100	5471428340	19200	19200	19200	19200	0
290	20240116	161000	5471428340	19200	19200	19200	19200	0
291	20240116	160900	5471428340	19200	19200	19200	19200	0
292	20240116	160800	5471428340	19200	19200	19200	19200	0
293	20240116	160700	5471428340	19200	19200	19200	19200	0
294	20240116	160600	5471428340	19200	19200	19200	19200	0
295	20240116	160500	5471428340	19200	19200	19200	19200	0
296	20240116	160400	5471428340	19200	19200	19200	19200	0
297	20240116	160300	5471428340	19200	19200	19200	19200	0
298	20240116	160200	5471428340	19200	19200	19200	19200	0
299	20240116	160100	5471428340	19200	19200	19200	19200	0
300	20240116	160000	5471428340	19200	19200	19200	19200	0
301	20240116	155900	5471428340	19200	19200	19200	19200	0
302	20240116	155800	5471428340	19200	19200	19200	19200	11898
303	20240116	155700	5471428340	19200	19200	19200	19200	0
304	20240116	155600	5471428340	19200	19200	19200	19200	0
305	20240116	155500	5471428340	19200	19200	19200	19200	0
306	20240116	155400	5471428340	19200	19200	19200	19200	0
307	20240116	155300	5471428340	19200	19200	19200	19200	0
308	20240116	155200	5471428340	19200	19200	19200	19200	0
309	20240116	155100	5471428340	19200	19200	19200	19200	0
310	20240116	155000	5471428340	19200	19200	19200	19200	0
311	20240116	154900	5471428340	19200	19200	19200	19200	0
312	20240116	154800	5471428340	19200	19200	19200	19200	0
313	20240116	154700	5471428340	19200	19200	19200	19200	0
314	20240116	154600	5471428340	19200	19200	19200	19200	0
315	20240116	154500	5471428340	19200	19200	19200	19200	0
316	20240116	154400	5471428340	19200	19200	19200	19200	0
317	20240116	154300	5471428340	19200	19200	19200	19200	0
318	20240116	154200	5471428340	19200	19200	19200	19200	0
319	20240116	154100	5471428340	19200	19200	19200	19200	0
320	20240116	154000	5471428340	19200	19200	19200	19200	0
321	20240116	153900	5471428340	19200	19200	19200	19200	0
322	20240116	153800	5471428340	19200	19200	19200	19200	0
323	20240116	153700	5471428340	19200	19200	19200	19200	0
324	20240116	153600	5471428340	19200	19200	19200	19200	0
325	20240116	153500	5471428340	19200	19200	19200	19200	0
326	20240116	153400	5471428340	19200	19200	19200	19200	0
327	20240116	153300	5471428340	19200	19200	19200	19200	0
328	20240116	153200	5471428340	19200	19200	19200	19200	0
329	20240116	153100	5471428340	19200	19200	19200	19200	0
330	20240116	153000	5471428340	19200	19200	19200	19200	11898
331	20240116	152900	5242986740	19300	19300	19300	19300	0
332	20240116	152800	5242986740	19300	19300	19300	19300	0
333	20240116	152700	5242986740	19300	19300	19300	19300	0
334	20240116	152600	5242986740	19300	19300	19300	19300	0
335	20240116	152500	5242986740	19300	19300	19300	19300	0
336	20240116	152400	5242986740	19300	19300	19300	19300	0
337	20240116	152300	5242986740	19300	19300	19300	19300	0
338	20240116	152200	5242986740	19300	19300	19300	19300	0
339	20240116	152100	5242986740	19300	19300	19300	19300	0
340	20240116	152000	5242986740	19300	19300	19300	19300	0
341	20240116	151900	5242986740	19300	19460	19480	19300	2823
342	20240116	151800	5188245340	19460	19400	19460	19300	2530
343	20240116	151700	5139322910	19400	19440	19500	19400	2086
344	20240116	151600	5098820860	19430	19490	19500	19430	3263
345	20240116	151500	5035342070	19490	19510	19520	19490	316
346	20240116	151400	5029177800	19510	19510	19510	19510	117
347	20240116	151300	5026895130	19520	19500	19520	19500	97
348	20240116	151200	5025002420	19500	19490	19500	19490	154
349	20240116	151100	5022000200	19490	19480	19490	19480	192
350	20240116	151000	5018259940	19470	19470	19480	19470	94
351	20240116	150900	5016429740	19480	19460	19490	19450	55
352	20240116	150800	5015358740	19450	19450	19450	19450	576
353	20240116	150700	5004155540	19440	19460	19460	19440	824
354	20240116	150600	4988131740	19450	19520	19520	19450	514
355	20240116	150500	4978129530	19520	19530	19530	19520	16
356	20240116	150400	4977817150	19470	19470	19530	19460	839
357	20240116	150300	4961485090	19540	19540	19550	19460	326
358	20240116	150200	4955131200	19550	19560	19560	19550	266
359	20240116	150100	4949930720	19460	19520	19590	19460	1563
360	20240116	150000	4919463300	19590	19490	19590	19480	1440
361	20240116	145900	4891353490	19490	19540	19540	19480	4889
362	20240116	145800	4796013430	19520	19530	19540	19520	1582
363	20240116	145700	4765127650	19530	19540	19540	19530	333
364	20240116	145600	4758621330	19540	19520	19540	19520	305
365	20240116	145500	4752665990	19520	19560	19560	19520	145
366	20240116	145400	4749833090	19550	19550	19550	19550	104
367	20240116	145300	4747799890	19550	19550	19550	19550	94
368	20240116	145200	4745962190	19550	19520	19550	19500	4302
369	20240116	145100	4661939650	19510	19520	19530	19510	803
370	20240116	145000	4646271500	19500	19550	19560	19500	2998
371	20240116	144900	4587719170	19560	19610	19610	19560	3714
372	20240116	144800	4514987600	19610	19610	19610	19610	354
373	20240116	144700	4508045660	19610	19610	19610	19610	1174
374	20240116	144600	4485023520	19620	19620	19620	19620	93
375	20240116	144500	4483198860	19620	19630	19630	19620	1745
376	20240116	144400	4448951050	19630	19630	19640	19630	161
377	20240116	144300	4445790610	19630	19640	19640	19630	17
378	20240116	144200	4445456830	19640	19650	19650	19630	204
379	20240116	144100	4441451200	19650	19650	19650	19630	76
380	20240116	144000	4439957980	19650	19630	19650	19620	208
381	20240116	143900	4435874450	19650	19640	19650	19610	2794
382	20240116	143800	4381049160	19640	19640	19650	19640	358
383	20240116	143700	4374017680	19650	19650	19650	19640	122
384	20240116	143600	4371620450	19650	19650	19650	19650	352
385	20240116	143500	4364703650	19660	19640	19660	19640	150
386	20240116	143400	4361756000	19640	19650	19660	19640	180
387	20240116	143300	4358219150	19640	19670	19670	19640	162
388	20240116	143200	4355034900	19640	19670	19680	19640	2003
389	20240116	143100	4315680740	19670	19660	19670	19660	122
390	20240116	143000	4313281790	19660	19660	19670	19660	468
391	20240116	142900	4304080830	19660	19680	19680	19660	118
392	20240116	142800	4301760260	19680	19680	19680	19680	10
393	20240116	142700	4301563460	19680	19660	19680	19660	52
394	20240116	142600	4300541120	19680	19670	19680	19650	1142
395	20240116	142500	4278093430	19670	19670	19670	19670	0
396	20240116	142400	4278093430	19670	19670	19690	19660	327
397	20240116	142300	4271662930	19670	19660	19670	19660	575
398	20240116	142200	4260356710	19670	19660	19670	19660	60
399	20240116	142100	4259176920	19660	19670	19670	19660	301
400	20240116	142000	4253259250	19660	19670	19670	19660	349
401	20240116	141900	4246396230	19670	19680	19680	19670	472
402	20240116	141800	4237110900	19680	19680	19680	19680	109
403	20240116	141700	4234965780	19670	19680	19680	19670	21
404	20240116	141600	4234552700	19680	19680	19680	19670	251
405	20240116	141500	4229613610	19680	19680	19680	19680	317
406	20240116	141400	4223375050	19680	19680	19680	19680	362
407	20240116	141300	4216250890	19680	19680	19680	19680	110
408	20240116	141200	4214086090	19680	19690	19690	19670	345
409	20240116	141100	4207296590	19680	19700	19700	19680	100
410	20240116	141000	4205326650	19700	19700	19700	19700	100
411	20240116	140900	4203356650	19700	19700	19700	19700	30
412	20240116	140800	4202765650	19680	19700	19700	19680	100
413	20240116	140700	4200797410	19680	19700	19700	19680	234
414	20240116	140600	4196191760	19740	19690	19740	19680	329
415	20240116	140500	4189704750	19680	19690	19690	19680	13
416	20240116	140400	4189448800	19680	19680	19730	19680	413
417	20240116	140300	4181318970	19690	19750	19750	19690	51
418	20240116	140200	4180314720	19750	19690	19750	19680	444
419	20240116	140100	4171559420	19680	19760	19760	19680	596
420	20240116	140000	4159817170	19760	19760	19760	19760	1
421	20240116	135900	4159797410	19760	19760	19760	19760	0
422	20240116	135800	4159797410	19760	19720	19760	19700	184
423	20240116	135700	4156169250	19700	19700	19700	19700	0
424	20240116	135600	4156169250	19700	19720	19720	19700	1657
425	20240116	135500	4123514080	19720	19730	19730	19720	200
426	20240116	135400	4119569530	19760	19760	19760	19760	11
427	20240116	135300	4119352170	19760	19760	19760	19760	16
428	20240116	135200	4119036010	19730	19730	19730	19730	75
429	20240116	135100	4117556260	19730	19730	19730	19730	41
430	20240116	135000	4116747330	19720	19720	19720	19720	0
431	20240116	134900	4116747330	19720	19720	19720	19720	22
432	20240116	134800	4116313490	19720	19720	19720	19720	131
433	20240116	134700	4113730170	19720	19740	19740	19720	100
434	20240116	134600	4111756980	19730	19730	19730	19730	47
435	20240116	134500	4110829670	19740	19740	19740	19740	1486
436	20240116	134400	4081496030	19740	19720	19740	19720	997
437	20240116	134300	4061817250	19720	19740	19740	19720	150
438	20240116	134200	4058858740	19720	19720	19740	19720	54
439	20240116	134100	4057793840	19720	19740	19740	19720	374
440	20240116	134000	4050417760	19740	19730	19740	19720	491
441	20240116	133900	4040727290	19740	19740	19740	19740	271
442	20240116	133800	4035377750	19740	19750	19750	19740	137
443	20240116	133700	4032672740	19750	19750	19750	19750	100
444	20240116	133600	4030697740	19740	19740	19740	19740	0
445	20240116	133500	4030697740	19740	19780	19780	19740	709
446	20240116	133400	4016689420	19780	19790	19790	19780	291
447	20240116	133300	4010933340	19800	19800	19800	19800	3
448	20240116	133200	4010873940	19800	19790	19800	19790	23
449	20240116	133100	4010418750	19800	19800	19800	19800	0
450	20240116	133000	4010418750	19800	19790	19800	19780	106
451	20240116	132900	4008321340	19790	19790	19790	19790	11
452	20240116	132800	4008103650	19780	19780	19780	19780	508
453	20240116	132700	3998055410	19770	19770	19770	19730	1088
454	20240116	132600	3976553170	19770	19780	19780	19770	265
455	20240116	132500	3971314100	19740	19740	19740	19740	51
456	20240116	132400	3970307360	19730	19730	19730	19730	1
457	20240116	132300	3970287630	19730	19730	19730	19730	69
458	20240116	132200	3968926260	19730	19730	19730	19720	272
459	20240116	132100	3963561200	19740	19750	19750	19740	34
460	20240116	132000	3962889970	19750	19760	19760	19750	19
461	20240116	131900	3962514540	19780	19780	19780	19780	0
462	20240116	131800	3962514540	19780	19770	19780	19770	15
463	20240116	131700	3962217870	19780	19780	19780	19780	26
464	20240116	131600	3961703590	19780	19780	19780	19780	98
465	20240116	131500	3959765150	19720	19720	19730	19710	446
466	20240116	131400	3950973290	19720	19720	19720	19720	113
467	20240116	131300	3948744930	19710	19730	19730	19710	1004
468	20240116	131200	3928945040	19730	19780	19780	19710	1386
469	20240116	131100	3901614190	19790	19800	19800	19770	7
470	20240116	131000	3901475700	19800	19800	19800	19800	1
471	20240116	130900	3901455900	19800	19800	19800	19800	52
472	20240116	130800	3900426300	19800	19800	19800	19800	0
473	20240116	130700	3900426300	19800	19730	19800	19730	289
474	20240116	130600	3894722290	19740	19750	19750	19740	555
475	20240116	130500	3883762770	19750	19760	19770	19750	275
476	20240116	130400	3878331260	19760	19770	19770	19760	172
477	20240116	130300	3874932530	19760	19780	19790	19760	657
478	20240116	130200	3861948290	19790	19790	19790	19790	25
479	20240116	130100	3861453540	19790	19790	19790	19780	174
480	20240116	130000	3858011740	19790	19790	19790	19790	0
481	20240116	125900	3858011740	19790	19790	19790	19790	268
482	20240116	125800	3852708020	19800	19800	19800	19800	47
483	20240116	125700	3851777420	19800	19820	19820	19800	18
484	20240116	125600	3851420800	19830	19830	19830	19830	0
485	20240116	125500	3851420800	19830	19830	19830	19830	10
486	20240116	125400	3851222500	19830	19810	19830	19810	57
487	20240116	125300	3850093310	19790	19810	19810	19790	203
488	20240116	125200	3846074040	19830	19830	19830	19830	1
489	20240116	125100	3846054210	19830	19810	19830	19810	105
490	20240116	125000	3843972120	19810	19830	19830	19810	26
491	20240116	124900	3843456830	19820	19830	19830	19820	8
492	20240116	124800	3843298200	19830	19830	19830	19830	3
493	20240116	124700	3843238710	19840	19840	19840	19840	1
494	20240116	124600	3843218870	19800	19800	19800	19790	455
495	20240116	124500	3834210120	19800	19800	19800	19800	524
496	20240116	124400	3823834920	19800	19810	19810	19800	122
497	20240116	124300	3821418310	19820	19820	19820	19820	70
498	20240116	124200	3820030910	19850	19850	19850	19850	0
499	20240116	124100	3820030910	19850	19850	19850	19850	2
500	20240116	124000	3819991210	19820	19850	19850	19820	154
501	20240116	123900	3816937340	19850	19870	19870	19850	45
502	20240116	123800	3816043780	19870	19850	19870	19850	71
503	20240116	123700	3814634410	19850	19850	19850	19850	106
504	20240116	123600	3812530310	19830	19830	19830	19830	47
505	20240116	123500	3811598300	19830	19830	19830	19830	2
506	20240116	123400	3811558640	19830	19830	19830	19830	0
507	20240116	123300	3811558640	19830	19830	19830	19830	42
508	20240116	123200	3810725780	19830	19850	19850	19830	62
509	20240116	123100	3809495720	19830	19830	19830	19830	0
510	20240116	123000	3809495720	19830	19830	19830	19830	0
511	20240116	122900	3809495720	19830	19830	19850	19820	476
512	20240116	122800	3800060630	19820	19820	19820	19820	156
513	20240116	122700	3796968710	19820	19830	19830	19820	567
514	20240116	122600	3785730490	19830	19830	19830	19830	10
515	20240116	122500	3785532190	19830	19850	19850	19830	152
516	20240116	122400	3782517990	19820	19820	19850	19820	37
517	20240116	122300	3781784610	19810	19850	19850	19810	453
518	20240116	122200	3772798080	19850	19850	19850	19850	6
519	20240116	122100	3772678980	19820	19820	19820	19820	0
520	20240116	122000	3772678980	19820	19820	19820	19820	0
521	20240116	121900	3772678980	19820	19840	19870	19820	70
522	20240116	121800	3771290190	19810	19810	19810	19810	33
523	20240116	121700	3770636460	19830	19810	19830	19810	312
524	20240116	121600	3764452460	19820	19790	19820	19790	912
525	20240116	121500	3746387990	19800	19760	19800	19760	433
526	20240116	121400	3737830490	19770	19800	19800	19770	1756
527	20240116	121300	3703091420	19800	19800	19800	19800	60
528	20240116	121200	3701903420	19790	19820	19820	19790	127
529	20240116	121100	3699388690	19800	19800	19800	19800	214
530	20240116	121000	3695151490	19800	19800	19800	19800	129
531	20240116	120900	3692597290	19790	19800	19800	19790	254
532	20240116	120800	3687570120	19800	19800	19800	19800	16
533	20240116	120700	3687253320	19800	19800	19800	19800	199
534	20240116	120600	3683313120	19800	19800	19800	19800	1
535	20240116	120500	3683293320	19800	19800	19800	19800	2
536	20240116	120400	3683253720	19800	19800	19800	19800	202
537	20240116	120300	3679254120	19800	19800	19800	19790	110
538	20240116	120200	3677076570	19800	19800	19800	19800	12
539	20240116	120100	3676838970	19790	19800	19800	19790	69
540	20240116	120000	3675473360	19800	19800	19800	19800	131
541	20240116	115900	3672879560	19790	19790	19800	19790	397
542	20240116	115800	3665022790	19790	19790	19800	19790	164
543	20240116	115700	3661777220	19790	19800	19800	19790	551
544	20240116	115600	3650872920	19800	19810	19810	19800	351
545	20240116	115500	3643923080	19810	19810	19810	19810	11
546	20240116	115400	3643705170	19830	19810	19830	19810	26
547	20240116	115300	3643189760	19810	19800	19830	19800	147
548	20240116	115200	3640277750	19800	19800	19800	19800	104
549	20240116	115100	3638218550	19800	19800	19800	19800	106
550	20240116	115000	3636119750	19800	19800	19800	19800	7
551	20240116	114900	3635981150	19800	19810	19810	19800	273
552	20240116	114800	3630573050	19810	19820	19820	19810	127
553	20240116	114700	3628056090	19810	19810	19810	19810	6
554	20240116	114600	3627937230	19810	19810	19810	19810	65
555	20240116	114500	3626649580	19810	19810	19850	19810	60
556	20240116	114400	3625458980	19820	19820	19820	19810	105
557	20240116	114300	3623377920	19830	19850	19850	19830	582
558	20240116	114200	3611833970	19850	19850	19850	19850	75
559	20240116	114100	3610345220	19850	19850	19880	19850	130
560	20240116	114000	3607764190	19880	19840	19880	19840	25
561	20240116	113900	3607267350	19840	19840	19840	19840	6
562	20240116	113800	3607148310	19840	19830	19840	19830	107
563	20240116	113700	3605025500	19830	19830	19830	19830	6
564	20240116	113600	3604906520	19830	19840	19880	19830	90
565	20240116	113500	3603119190	19840	19830	19840	19830	6
566	20240116	113400	3603000180	19830	19830	19830	19830	7
567	20240116	113300	3602861370	19830	19810	19830	19810	38
568	20240116	113200	3602108510	19820	19810	19860	19810	146
569	20240116	113100	3599213620	19810	19790	19830	19790	2187
570	20240116	113000	3555905590	19800	19960	20200	19800	5049
571	20240116	112900	3454933700	19960	19810	19960	19800	1115
572	20240116	112800	3432733420	19810	19830	19830	19810	995
573	20240116	112700	3413009920	19830	19840	19840	19830	115
574	20240116	112600	3410728350	19840	19830	19840	19830	124
575	20240116	112500	3408268320	19840	19840	19900	19830	63
576	20240116	112400	3407016100	19830	19830	19830	19830	60
577	20240116	112300	3405826300	19830	19840	19840	19830	196
578	20240116	112200	3401938620	19830	19840	19890	19830	128
579	20240116	112100	3399400100	19830	19830	19900	19830	11
580	20240116	112000	3399181690	19900	19810	19900	19810	24
581	20240116	111900	3398705320	19810	19810	19820	19810	167
582	20240116	111800	3395397030	19810	19920	19920	19810	217
583	20240116	111700	3391095660	19930	19930	20000	19840	429
584	20240116	111600	3382533160	19930	19810	19960	19810	344
585	20240116	111500	3375682830	19900	19800	19910	19790	1059
586	20240116	111400	3354621490	19790	19790	19790	19780	41
587	20240116	111300	3353810450	19780	19800	19800	19780	51
588	20240116	111200	3352800730	19780	19780	19780	19770	258
589	20240116	111100	3347697520	19770	19780	19780	19770	153
590	20240116	111000	3344672340	19780	19800	19800	19780	14
591	20240116	110900	3344395200	19770	19770	19770	19770	7
592	20240116	110800	3344256810	19840	19760	19840	19760	290
593	20240116	110700	3338517820	19840	19840	19840	19750	13
594	20240116	110600	3338260590	19750	19830	19840	19750	261
595	20240116	110500	3333083000	19840	19740	19850	19740	1091
596	20240116	110400	3311471010	19740	19780	19870	19740	699
597	20240116	110300	3297641760	19810	19860	19880	19790	1285
598	20240116	110200	3272169250	19860	19780	19870	19780	430
599	20240116	110100	3263638890	19780	19780	19790	19780	329
600	20240116	110000	3257131250	19810	19820	19820	19810	7
601	20240116	105900	3256992570	19810	19770	19810	19770	361
602	20240116	105800	3249841280	19770	19760	19780	19760	10
603	20240116	105700	3249643590	19750	19780	19820	19750	307
604	20240116	105600	3243569740	19820	19750	19820	19750	8
605	20240116	105500	3243411640	19750	19850	19850	19740	5
606	20240116	105400	3243312820	19730	19770	19860	19730	258
607	20240116	105300	3238204380	19720	19720	19720	19720	465
608	20240116	105200	3229034580	19720	19720	19720	19720	24
609	20240116	105100	3228561300	19720	19770	19770	19720	729
610	20240116	105000	3214165350	19770	19770	19770	19770	156
611	20240116	104900	3211081230	19780	19770	19780	19770	2
612	20240116	104800	3211041680	19770	19770	19790	19770	543
613	20240116	104700	3200297900	19750	19720	19750	19720	484
614	20240116	104600	3190738990	19720	19700	19720	19700	310
615	20240116	104500	3184628730	19680	19670	19680	19670	491
616	20240116	104400	3174966620	19670	19670	19680	19670	481
617	20240116	104300	3165504520	19680	19720	19750	19670	1270
618	20240116	104200	3140489360	19760	19770	19770	19710	31
619	20240116	104100	3139877090	19710	19700	19770	19700	20
620	20240116	104000	3139482920	19700	19710	19710	19700	401
621	20240116	103900	3131582160	19700	19770	19770	19700	8
622	20240116	103800	3131424490	19700	19700	19710	19700	246
623	20240116	103700	3126578190	19700	19700	19700	19700	4
624	20240116	103600	3126499390	19700	19700	19700	19700	49
625	20240116	103500	3125534090	19780	19690	19780	19690	228
626	20240116	103400	3121035940	19690	19710	19720	19690	372
627	20240116	103300	3113703740	19700	19700	19700	19700	182
628	20240116	103200	3110118340	19720	19710	19730	19710	333
629	20240116	103100	3103553880	19710	19730	19740	19710	336
630	20240116	103000	3096930370	19730	19730	19750	19730	41
631	20240116	102900	3096120740	19710	19700	19710	19700	3610
632	20240116	102800	3025003690	19700	19760	19760	19700	3996
633	20240116	102700	2946244450	19760	19780	19780	19760	852
634	20240116	102600	2929397500	19780	19790	19790	19780	1144
635	20240116	102500	2906764860	19790	19820	19820	19790	255
636	20240116	102400	2901712100	19830	19820	19830	19820	411
637	20240116	102300	2893562020	19810	19790	19860	19790	48
638	20240116	102200	2892610960	19790	19780	19790	19780	807
639	20240116	102100	2876643300	19780	19760	19790	19760	279
640	20240116	102000	2871127630	19730	19730	19790	19730	457
641	20240116	101900	2862102740	19720	19730	19730	19710	637
642	20240116	101800	2849542700	19730	19810	19810	19730	1326
643	20240116	101700	2823296890	19820	19810	19880	19810	394
644	20240116	101600	2815483130	19830	19790	19830	19790	399
645	20240116	101500	2807583120	19790	19770	19810	19770	935
646	20240116	101400	2789077660	19770	19780	19790	19770	181
647	20240116	101300	2785497560	19780	19710	19780	19710	416
648	20240116	101200	2777278250	19700	19710	19710	19650	1739
649	20240116	101100	2743069550	19690	19650	19690	19650	909
650	20240116	101000	2725197240	19650	19660	19660	19650	1541
651	20240116	100900	2694904750	19660	19640	19660	19640	613
652	20240116	100800	2682854150	19630	19640	19690	19630	890
653	20240116	100700	2665373630	19690	19650	19690	19640	449
654	20240116	100600	2656548620	19640	19640	19670	19640	1002
655	20240116	100500	2636860180	19640	19650	19660	19620	1222
656	20240116	100400	2612864880	19650	19640	19660	19630	446
657	20240116	100300	2604106190	19650	19630	19720	19600	5331
658	20240116	100200	2499483960	19630	19650	19720	19620	2553
659	20240116	100100	2449279170	19640	19890	19900	19640	5797
660	20240116	100000	2334585240	19900	19930	19930	19900	4195
661	20240116	095900	2251068490	19940	19990	20000	19940	8646
662	20240116	095800	2078480250	19990	20000	20000	19990	246
663	20240116	095700	2073560650	20050	20000	20050	20000	391
664	20240116	095600	2065738900	20050	19990	20050	19990	201
665	20240116	095500	2061720320	19990	19990	20000	19990	2349
666	20240116	095400	2014763690	19990	20000	20100	19990	1504
667	20240116	095300	1984695190	20000	20000	20000	20000	357
668	20240116	095200	1977555190	20000	20050	20100	20000	1454
669	20240116	095100	1948473790	20050	20050	20100	20000	1133
670	20240116	095000	1925789440	20050	20050	20050	20050	311
671	20240116	094900	1919553890	20100	20050	20100	20050	163
672	20240116	094800	1916285590	20050	20100	20150	20050	304
673	20240116	094700	1910176240	20150	20100	20200	20100	9
674	20240116	094600	1909995140	20200	20150	20200	20050	746
675	20240116	094500	1894986640	20050	20100	20150	20050	515
676	20240116	094400	1884645040	20050	20050	20150	20000	1306
677	20240116	094300	1858481040	20150	20150	20150	20050	305
678	20240116	094200	1852335690	20200	20100	20200	20050	1686
679	20240116	094100	1818308990	20100	20000	20150	20000	43
680	20240116	094000	1817445290	20000	20050	20200	20000	3927
681	20240116	093900	1738860190	20050	20250	20250	20000	3386
682	20240116	093800	1670810540	20250	20250	20300	20250	295
683	20240116	093700	1664826890	20250	20350	20350	20250	1646
684	20240116	093600	1631433840	20400	20350	20400	20300	1172
685	20240116	093500	1607574240	20350	20350	20450	20350	967
686	20240116	093400	1587845690	20400	20450	20450	20350	473
687	20240116	093300	1578199440	20450	20400	20450	20350	216
688	20240116	093200	1573797440	20400	20400	20450	20350	200
689	20240116	093100	1569717640	20450	20450	20450	20350	2080
690	20240116	093000	1527275690	20350	20300	20400	20300	1180
691	20240116	092900	1503229690	20350	20300	20350	20300	771
692	20240116	092800	1487560190	20350	20300	20350	20300	539
693	20240116	092700	1476612490	20350	20300	20400	20300	73
694	20240116	092600	1475127290	20300	20350	20400	20300	466
695	20240116	092500	1465652990	20350	20250	20400	20250	226
696	20240116	092400	1461068740	20350	20250	20400	20250	591
697	20240116	092300	1449045890	20250	20350	20350	20250	681
698	20240116	092200	1435241440	20250	20250	20400	20250	249
699	20240116	092100	1430189090	20250	20450	20450	20250	360
700	20240116	092000	1422890940	20200	20450	20550	20200	7324
701	20240116	091900	1272963940	20450	20300	20450	20200	4444
702	20240116	091800	1182545940	20200	20200	20300	20200	5331
703	20240116	091700	1074565590	20200	20150	20250	20100	584
704	20240116	091600	1062767540	20100	20200	20200	20100	1134
705	20240116	091500	1039888440	20150	20100	20200	20050	842
706	20240116	091400	1022957290	20100	20100	20100	20050	109
707	20240116	091300	1020766640	20100	20100	20100	19990	705
708	20240116	091200	1006650250	20100	20150	20250	19990	2615
709	20240116	091100	954135350	19930	19980	20200	19900	7641
710	20240116	091000	801513620	19990	20050	20050	19980	1503
711	20240116	090900	771464140	20000	20050	20100	20000	708
712	20240116	090800	757285490	19970	19980	20050	19950	3767
713	20240116	090700	682005750	19960	19980	20000	19960	796
714	20240116	090600	666102590	19990	19990	20050	19980	1540
715	20240116	090500	635305940	19920	19970	20000	19920	1376
716	20240116	090400	607854550	19980	19950	19980	19900	3731
717	20240116	090300	533519390	19980	20200	20250	19950	7086
718	20240116	090200	391407160	20100	20000	20200	20000	1728
719	20240116	090100	356647360	20000	20100	20150	19950	5033
720	20240116	090000	255976840	20100	19950	20250	19920	12789