KissMeData/282720/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	210100	541663030	11670	11670	11670	11670	1879
3	20240116	210000	541663030	11670	11670	11670	11670	0
4	20240116	205900	541663030	11670	11670	11670	11670	0
5	20240116	205800	541663030	11670	11670	11670	11670	0
6	20240116	205700	541663030	11670	11670	11670	11670	0
7	20240116	205600	541663030	11670	11670	11670	11670	0
8	20240116	205500	541663030	11670	11670	11670	11670	0
9	20240116	205400	541663030	11670	11670	11670	11670	0
10	20240116	205300	541663030	11670	11670	11670	11670	0
11	20240116	205200	541663030	11670	11670	11670	11670	0
12	20240116	205100	541663030	11670	11670	11670	11670	0
13	20240116	205000	541663030	11670	11670	11670	11670	0
14	20240116	204900	541663030	11670	11670	11670	11670	0
15	20240116	204800	541663030	11670	11670	11670	11670	0
16	20240116	204700	541663030	11670	11670	11670	11670	0
17	20240116	204600	541663030	11670	11670	11670	11670	0
18	20240116	204500	541663030	11670	11670	11670	11670	0
19	20240116	204400	541663030	11670	11670	11670	11670	0
20	20240116	204300	541663030	11670	11670	11670	11670	0
21	20240116	204200	541663030	11670	11670	11670	11670	0
22	20240116	204100	541663030	11670	11670	11670	11670	0
23	20240116	204000	541663030	11670	11670	11670	11670	0
24	20240116	203900	541663030	11670	11670	11670	11670	0
25	20240116	203800	541663030	11670	11670	11670	11670	0
26	20240116	203700	541663030	11670	11670	11670	11670	0
27	20240116	203600	541663030	11670	11670	11670	11670	0
28	20240116	203500	541663030	11670	11670	11670	11670	0
29	20240116	203400	541663030	11670	11670	11670	11670	0
30	20240116	203300	541663030	11670	11670	11670	11670	0
31	20240116	203200	541663030	11670	11670	11670	11670	0
32	20240116	203100	541663030	11670	11670	11670	11670	1879
33	20240116	203000	541663030	11670	11670	11670	11670	0
34	20240116	202900	541663030	11670	11670	11670	11670	0
35	20240116	202800	541663030	11670	11670	11670	11670	0
36	20240116	202700	541663030	11670	11670	11670	11670	0
37	20240116	202600	541663030	11670	11670	11670	11670	0
38	20240116	202500	541663030	11670	11670	11670	11670	0
39	20240116	202400	541663030	11670	11670	11670	11670	0
40	20240116	202300	541663030	11670	11670	11670	11670	0
41	20240116	202200	541663030	11670	11670	11670	11670	0
42	20240116	202100	541663030	11670	11670	11670	11670	0
43	20240116	202000	541663030	11670	11670	11670	11670	0
44	20240116	201900	541663030	11670	11670	11670	11670	0
45	20240116	201800	541663030	11670	11670	11670	11670	0
46	20240116	201700	541663030	11670	11670	11670	11670	0
47	20240116	201600	541663030	11670	11670	11670	11670	0
48	20240116	201500	541663030	11670	11670	11670	11670	0
49	20240116	201400	541663030	11670	11670	11670	11670	0
50	20240116	201300	541663030	11670	11670	11670	11670	0
51	20240116	201200	541663030	11670	11670	11670	11670	0
52	20240116	201100	541663030	11670	11670	11670	11670	0
53	20240116	201000	541663030	11670	11670	11670	11670	0
54	20240116	200900	541663030	11670	11670	11670	11670	0
55	20240116	200800	541663030	11670	11670	11670	11670	0
56	20240116	200700	541663030	11670	11670	11670	11670	0
57	20240116	200600	541663030	11670	11670	11670	11670	0
58	20240116	200500	541663030	11670	11670	11670	11670	0
59	20240116	200400	541663030	11670	11670	11670	11670	0
60	20240116	200300	541663030	11670	11670	11670	11670	0
61	20240116	200200	541663030	11670	11670	11670	11670	0
62	20240116	200100	541663030	11670	11670	11670	11670	1879
63	20240116	200000	541663030	11670	11670	11670	11670	0
64	20240116	195900	541663030	11670	11670	11670	11670	0
65	20240116	195800	541663030	11670	11670	11670	11670	0
66	20240116	195700	541663030	11670	11670	11670	11670	0
67	20240116	195600	541663030	11670	11670	11670	11670	0
68	20240116	195500	541663030	11670	11670	11670	11670	0
69	20240116	195400	541663030	11670	11670	11670	11670	0
70	20240116	195300	541663030	11670	11670	11670	11670	0
71	20240116	195200	541663030	11670	11670	11670	11670	0
72	20240116	195100	541663030	11670	11670	11670	11670	0
73	20240116	195000	541663030	11670	11670	11670	11670	0
74	20240116	194900	541663030	11670	11670	11670	11670	0
75	20240116	194800	541663030	11670	11670	11670	11670	0
76	20240116	194700	541663030	11670	11670	11670	11670	0
77	20240116	194600	541663030	11670	11670	11670	11670	0
78	20240116	194500	541663030	11670	11670	11670	11670	0
79	20240116	194400	541663030	11670	11670	11670	11670	0
80	20240116	194300	541663030	11670	11670	11670	11670	0
81	20240116	194200	541663030	11670	11670	11670	11670	0
82	20240116	194100	541663030	11670	11670	11670	11670	0
83	20240116	194000	541663030	11670	11670	11670	11670	0
84	20240116	193900	541663030	11670	11670	11670	11670	0
85	20240116	193800	541663030	11670	11670	11670	11670	0
86	20240116	193700	541663030	11670	11670	11670	11670	0
87	20240116	193600	541663030	11670	11670	11670	11670	0
88	20240116	193500	541663030	11670	11670	11670	11670	0
89	20240116	193400	541663030	11670	11670	11670	11670	0
90	20240116	193300	541663030	11670	11670	11670	11670	0
91	20240116	193200	541663030	11670	11670	11670	11670	0
92	20240116	193100	541663030	11670	11670	11670	11670	1879
93	20240116	193000	541663030	11670	11670	11670	11670	0
94	20240116	192900	541663030	11670	11670	11670	11670	0
95	20240116	192800	541663030	11670	11670	11670	11670	0
96	20240116	192700	541663030	11670	11670	11670	11670	0
97	20240116	192600	541663030	11670	11670	11670	11670	0
98	20240116	192500	541663030	11670	11670	11670	11670	0
99	20240116	192400	541663030	11670	11670	11670	11670	0
100	20240116	192300	541663030	11670	11670	11670	11670	0
101	20240116	192200	541663030	11670	11670	11670	11670	0
102	20240116	192100	541663030	11670	11670	11670	11670	0
103	20240116	192000	541663030	11670	11670	11670	11670	0
104	20240116	191900	541663030	11670	11670	11670	11670	0
105	20240116	191800	541663030	11670	11670	11670	11670	0
106	20240116	191700	541663030	11670	11670	11670	11670	0
107	20240116	191600	541663030	11670	11670	11670	11670	0
108	20240116	191500	541663030	11670	11670	11670	11670	0
109	20240116	191400	541663030	11670	11670	11670	11670	0
110	20240116	191300	541663030	11670	11670	11670	11670	0
111	20240116	191200	541663030	11670	11670	11670	11670	0
112	20240116	191100	541663030	11670	11670	11670	11670	0
113	20240116	191000	541663030	11670	11670	11670	11670	0
114	20240116	190900	541663030	11670	11670	11670	11670	0
115	20240116	190800	541663030	11670	11670	11670	11670	0
116	20240116	190700	541663030	11670	11670	11670	11670	0
117	20240116	190600	541663030	11670	11670	11670	11670	0
118	20240116	190500	541663030	11670	11670	11670	11670	0
119	20240116	190400	541663030	11670	11670	11670	11670	0
120	20240116	190300	541663030	11670	11670	11670	11670	0
121	20240116	190200	541663030	11670	11670	11670	11670	0
122	20240116	190100	541663030	11670	11670	11670	11670	1879
123	20240116	190000	541663030	11670	11670	11670	11670	0
124	20240116	185900	541663030	11670	11670	11670	11670	0
125	20240116	185800	541663030	11670	11670	11670	11670	0
126	20240116	185700	541663030	11670	11670	11670	11670	0
127	20240116	185600	541663030	11670	11670	11670	11670	0
128	20240116	185500	541663030	11670	11670	11670	11670	0
129	20240116	185400	541663030	11670	11670	11670	11670	0
130	20240116	185300	541663030	11670	11670	11670	11670	0
131	20240116	185200	541663030	11670	11670	11670	11670	0
132	20240116	185100	541663030	11670	11670	11670	11670	0
133	20240116	185000	541663030	11670	11670	11670	11670	0
134	20240116	184900	541663030	11670	11670	11670	11670	0
135	20240116	184800	541663030	11670	11670	11670	11670	0
136	20240116	184700	541663030	11670	11670	11670	11670	0
137	20240116	184600	541663030	11670	11670	11670	11670	0
138	20240116	184500	541663030	11670	11670	11670	11670	0
139	20240116	184400	541663030	11670	11670	11670	11670	0
140	20240116	184300	541663030	11670	11670	11670	11670	0
141	20240116	184200	541663030	11670	11670	11670	11670	0
142	20240116	184100	541663030	11670	11670	11670	11670	0
143	20240116	184000	541663030	11670	11670	11670	11670	0
144	20240116	183900	541663030	11670	11670	11670	11670	0
145	20240116	183800	541663030	11670	11670	11670	11670	0
146	20240116	183700	541663030	11670	11670	11670	11670	0
147	20240116	183600	541663030	11670	11670	11670	11670	0
148	20240116	183500	541663030	11670	11670	11670	11670	0
149	20240116	183400	541663030	11670	11670	11670	11670	0
150	20240116	183300	541663030	11670	11670	11670	11670	0
151	20240116	183200	541663030	11670	11670	11670	11670	0
152	20240116	183100	541663030	11670	11670	11670	11670	1879
153	20240116	183000	541663030	11670	11670	11670	11670	0
154	20240116	182900	541663030	11670	11670	11670	11670	0
155	20240116	182800	541663030	11670	11670	11670	11670	0
156	20240116	182700	541663030	11670	11670	11670	11670	0
157	20240116	182600	541663030	11670	11670	11670	11670	0
158	20240116	182500	541663030	11670	11670	11670	11670	0
159	20240116	182400	541663030	11670	11670	11670	11670	0
160	20240116	182300	541663030	11670	11670	11670	11670	0
161	20240116	182200	541663030	11670	11670	11670	11670	0
162	20240116	182100	541663030	11670	11670	11670	11670	0
163	20240116	182000	541663030	11670	11670	11670	11670	0
164	20240116	181900	541663030	11670	11670	11670	11670	0
165	20240116	181800	541663030	11670	11670	11670	11670	0
166	20240116	181700	541663030	11670	11670	11670	11670	0
167	20240116	181600	541663030	11670	11670	11670	11670	0
168	20240116	181500	541663030	11670	11670	11670	11670	0
169	20240116	181400	541663030	11670	11670	11670	11670	0
170	20240116	181300	541663030	11670	11670	11670	11670	0
171	20240116	181200	541663030	11670	11670	11670	11670	0
172	20240116	181100	541663030	11670	11670	11670	11670	0
173	20240116	181000	541663030	11670	11670	11670	11670	0
174	20240116	180900	541663030	11670	11670	11670	11670	0
175	20240116	180800	541663030	11670	11670	11670	11670	0
176	20240116	180700	541663030	11670	11670	11670	11670	0
177	20240116	180600	541663030	11670	11670	11670	11670	0
178	20240116	180500	541663030	11670	11670	11670	11670	0
179	20240116	180400	541663030	11670	11670	11670	11670	0
180	20240116	180300	541663030	11670	11670	11670	11670	0
181	20240116	180200	541663030	11670	11670	11670	11670	0
182	20240116	180100	541663030	11670	11670	11670	11670	1879
183	20240116	180000	541663030	11670	11670	11670	11670	0
184	20240116	175900	541663030	11670	11670	11670	11670	0
185	20240116	175800	541663030	11670	11670	11670	11670	0
186	20240116	175700	541663030	11670	11670	11670	11670	0
187	20240116	175600	541663030	11670	11670	11670	11670	0
188	20240116	175500	541663030	11670	11670	11670	11670	0
189	20240116	175400	541663030	11670	11670	11670	11670	0
190	20240116	175300	541663030	11670	11670	11670	11670	0
191	20240116	175200	541663030	11670	11670	11670	11670	0
192	20240116	175100	541663030	11670	11670	11670	11670	0
193	20240116	175000	541663030	11670	11670	11670	11670	0
194	20240116	174900	541663030	11670	11670	11670	11670	0
195	20240116	174800	541663030	11670	11670	11670	11670	0
196	20240116	174700	541663030	11670	11670	11670	11670	0
197	20240116	174600	541663030	11670	11670	11670	11670	0
198	20240116	174500	541663030	11670	11670	11670	11670	0
199	20240116	174400	541663030	11670	11670	11670	11670	0
200	20240116	174300	541663030	11670	11670	11670	11670	0
201	20240116	174200	541663030	11670	11670	11670	11670	0
202	20240116	174100	541663030	11670	11670	11670	11670	0
203	20240116	174000	541663030	11670	11670	11670	11670	0
204	20240116	173900	541663030	11670	11670	11670	11670	0
205	20240116	173800	541663030	11670	11670	11670	11670	0
206	20240116	173700	541663030	11670	11670	11670	11670	0
207	20240116	173600	541663030	11670	11670	11670	11670	0
208	20240116	173500	541663030	11670	11670	11670	11670	0
209	20240116	173400	541663030	11670	11670	11670	11670	0
210	20240116	173300	541663030	11670	11670	11670	11670	0
211	20240116	173200	541663030	11670	11670	11670	11670	0
212	20240116	173100	541663030	11670	11670	11670	11670	1879
213	20240116	173000	541663030	11670	11670	11670	11670	0
214	20240116	172900	541663030	11670	11670	11670	11670	0
215	20240116	172800	541663030	11670	11670	11670	11670	0
216	20240116	172700	541663030	11670	11670	11670	11670	0
217	20240116	172600	541663030	11670	11670	11670	11670	0
218	20240116	172500	541663030	11670	11670	11670	11670	0
219	20240116	172400	541663030	11670	11670	11670	11670	0
220	20240116	172300	541663030	11670	11670	11670	11670	0
221	20240116	172200	541663030	11670	11670	11670	11670	0
222	20240116	172100	541663030	11670	11670	11670	11670	0
223	20240116	172000	541663030	11670	11670	11670	11670	0
224	20240116	171900	541663030	11670	11670	11670	11670	0
225	20240116	171800	541663030	11670	11670	11670	11670	0
226	20240116	171700	541663030	11670	11670	11670	11670	0
227	20240116	171600	541663030	11670	11670	11670	11670	0
228	20240116	171500	541663030	11670	11670	11670	11670	0
229	20240116	171400	541663030	11670	11670	11670	11670	0
230	20240116	171300	541663030	11670	11670	11670	11670	0
231	20240116	171200	541663030	11670	11670	11670	11670	0
232	20240116	171100	541663030	11670	11670	11670	11670	0
233	20240116	171000	541663030	11670	11670	11670	11670	0
234	20240116	170900	541663030	11670	11670	11670	11670	0
235	20240116	170800	541663030	11670	11670	11670	11670	0
236	20240116	170700	541663030	11670	11670	11670	11670	0
237	20240116	170600	541663030	11670	11670	11670	11670	0
238	20240116	170500	541663030	11670	11670	11670	11670	0
239	20240116	170400	541663030	11670	11670	11670	11670	0
240	20240116	170300	541663030	11670	11670	11670	11670	0
241	20240116	170200	541663030	11670	11670	11670	11670	0
242	20240116	170100	541663030	11670	11670	11670	11670	1879
243	20240116	170000	541663030	11670	11670	11670	11670	0
244	20240116	165900	541663030	11670	11670	11670	11670	0
245	20240116	165800	541663030	11670	11670	11670	11670	0
246	20240116	165700	541663030	11670	11670	11670	11670	0
247	20240116	165600	541663030	11670	11670	11670	11670	0
248	20240116	165500	541663030	11670	11670	11670	11670	0
249	20240116	165400	541663030	11670	11670	11670	11670	0
250	20240116	165300	541663030	11670	11670	11670	11670	0
251	20240116	165200	541663030	11670	11670	11670	11670	0
252	20240116	165100	541663030	11670	11670	11670	11670	0
253	20240116	165000	541663030	11670	11670	11670	11670	0
254	20240116	164900	541663030	11670	11670	11670	11670	0
255	20240116	164800	541663030	11670	11670	11670	11670	0
256	20240116	164700	541663030	11670	11670	11670	11670	0
257	20240116	164600	541663030	11670	11670	11670	11670	0
258	20240116	164500	541663030	11670	11670	11670	11670	0
259	20240116	164400	541663030	11670	11670	11670	11670	0
260	20240116	164300	541663030	11670	11670	11670	11670	0
261	20240116	164200	541663030	11670	11670	11670	11670	0
262	20240116	164100	541663030	11670	11670	11670	11670	0
263	20240116	164000	541663030	11670	11670	11670	11670	0
264	20240116	163900	541663030	11670	11670	11670	11670	0
265	20240116	163800	541663030	11670	11670	11670	11670	0
266	20240116	163700	541663030	11670	11670	11670	11670	0
267	20240116	163600	541663030	11670	11670	11670	11670	0
268	20240116	163500	541663030	11670	11670	11670	11670	0
269	20240116	163400	541663030	11670	11670	11670	11670	0
270	20240116	163300	541663030	11670	11670	11670	11670	0
271	20240116	163200	541663030	11670	11670	11670	11670	0
272	20240116	163100	541663030	11670	11670	11670	11670	1879
273	20240116	163000	541663030	11670	11670	11670	11670	0
274	20240116	162900	541663030	11670	11670	11670	11670	0
275	20240116	162800	541663030	11670	11670	11670	11670	0
276	20240116	162700	541663030	11670	11670	11670	11670	0
277	20240116	162600	541663030	11670	11670	11670	11670	0
278	20240116	162500	541663030	11670	11670	11670	11670	0
279	20240116	162400	541663030	11670	11670	11670	11670	0
280	20240116	162300	541663030	11670	11670	11670	11670	0
281	20240116	162200	541663030	11670	11670	11670	11670	0
282	20240116	162100	541663030	11670	11670	11670	11670	0
283	20240116	162000	541663030	11670	11670	11670	11670	0
284	20240116	161900	541663030	11670	11670	11670	11670	0
285	20240116	161800	541663030	11670	11670	11670	11670	0
286	20240116	161700	541663030	11670	11670	11670	11670	0
287	20240116	161600	541663030	11670	11670	11670	11670	0
288	20240116	161500	541663030	11670	11670	11670	11670	0
289	20240116	161400	541663030	11670	11670	11670	11670	0
290	20240116	161300	541663030	11670	11670	11670	11670	0
291	20240116	161200	541663030	11670	11670	11670	11670	0
292	20240116	161100	541663030	11670	11670	11670	11670	0
293	20240116	161000	541663030	11670	11670	11670	11670	0
294	20240116	160900	541663030	11670	11670	11670	11670	0
295	20240116	160800	541663030	11670	11670	11670	11670	0
296	20240116	160700	541663030	11670	11670	11670	11670	0
297	20240116	160600	541663030	11670	11670	11670	11670	0
298	20240116	160500	541663030	11670	11670	11670	11670	0
299	20240116	160400	541663030	11670	11670	11670	11670	0
300	20240116	160300	541663030	11670	11670	11670	11670	0
301	20240116	160200	541663030	11670	11670	11670	11670	0
302	20240116	160100	541663030	11670	11670	11670	11670	1879
303	20240116	160000	541663030	11670	11670	11670	11670	0
304	20240116	155900	541663030	11670	11670	11670	11670	0
305	20240116	155800	541663030	11670	11670	11670	11670	0
306	20240116	155700	541663030	11670	11670	11670	11670	0
307	20240116	155600	541663030	11670	11670	11670	11670	0
308	20240116	155500	541663030	11670	11670	11670	11670	0
309	20240116	155400	541663030	11670	11670	11670	11670	0
310	20240116	155300	541663030	11670	11670	11670	11670	0
311	20240116	155200	541663030	11670	11670	11670	11670	0
312	20240116	155100	541663030	11670	11670	11670	11670	0
313	20240116	155000	541663030	11670	11670	11670	11670	0
314	20240116	154900	541663030	11670	11670	11670	11670	0
315	20240116	154800	541663030	11670	11670	11670	11670	0
316	20240116	154700	541663030	11670	11670	11670	11670	0
317	20240116	154600	541663030	11670	11670	11670	11670	0
318	20240116	154500	541663030	11670	11670	11670	11670	0
319	20240116	154400	541663030	11670	11670	11670	11670	0
320	20240116	154300	541663030	11670	11670	11670	11670	0
321	20240116	154200	541663030	11670	11670	11670	11670	0
322	20240116	154100	541663030	11670	11670	11670	11670	0
323	20240116	154000	541663030	11670	11670	11670	11670	0
324	20240116	153900	541663030	11670	11670	11670	11670	0
325	20240116	153800	541663030	11670	11670	11670	11670	0
326	20240116	153700	541663030	11670	11670	11670	11670	0
327	20240116	153600	541663030	11670	11670	11670	11670	0
328	20240116	153500	541663030	11670	11670	11670	11670	0
329	20240116	153400	541663030	11670	11670	11670	11670	0
330	20240116	153300	541663030	11670	11670	11670	11670	0
331	20240116	153200	541663030	11670	11670	11670	11670	0
332	20240116	153100	541663030	11670	11670	11670	11670	1879
333	20240116	153000	541663030	11670	11670	11670	11670	1879
334	20240116	152900	519735100	11600	11600	11600	11600	0
335	20240116	152800	519735100	11600	11600	11600	11600	0
336	20240116	152700	519735100	11600	11600	11600	11600	0
337	20240116	152600	519735100	11600	11600	11600	11600	0
338	20240116	152500	519735100	11600	11600	11600	11600	0
339	20240116	152400	519735100	11600	11600	11600	11600	0
340	20240116	152300	519735100	11600	11600	11600	11600	0
341	20240116	152200	519735100	11600	11600	11600	11600	0
342	20240116	152100	519735100	11600	11600	11600	11600	0
343	20240116	152000	519735100	11600	11600	11600	11600	0
344	20240116	151900	519735100	11600	11600	11600	11600	0
345	20240116	151800	519735100	11600	11610	11610	11600	302
346	20240116	151700	516229860	11620	11620	11620	11620	1
347	20240116	151600	516218240	11630	11630	11630	11630	120
348	20240116	151500	514822640	11630	11630	11630	11630	0
349	20240116	151400	514822640	11630	11630	11630	11630	87
350	20240116	151300	513810830	11630	11620	11630	11620	177
351	20240116	151200	511752330	11610	11600	11610	11600	286
352	20240116	151100	508434370	11600	11560	11600	11560	169
353	20240116	151000	506478970	11560	11560	11560	11560	12
354	20240116	150900	506340250	11560	11560	11560	11560	39
355	20240116	150800	505889410	11560	11560	11560	11560	0
356	20240116	150700	505889410	11560	11560	11560	11560	105
357	20240116	150600	504675610	11600	11600	11600	11600	0
358	20240116	150500	504675610	11600	11600	11600	11600	0
359	20240116	150400	504675610	11600	11600	11600	11600	1
360	20240116	150300	504664010	11560	11560	11560	11560	0
361	20240116	150200	504664010	11560	11560	11560	11560	0
362	20240116	150100	504664010	11560	11560	11560	11560	4
363	20240116	150000	504617770	11600	11600	11600	11600	1
364	20240116	145900	504606170	11560	11560	11560	11560	10
365	20240116	145800	504490570	11560	11560	11560	11560	116
366	20240116	145700	503149610	11550	11550	11550	11550	0
367	20240116	145600	503149610	11550	11550	11550	11550	0
368	20240116	145500	503149610	11550	11550	11550	11550	0
369	20240116	145400	503149610	11550	11560	11560	11550	140
370	20240116	145300	501531900	11560	11560	11560	11560	30
371	20240116	145200	501185100	11550	11590	11590	11550	409
372	20240116	145100	496454940	11610	11610	11610	11610	0
373	20240116	145000	496454940	11610	11610	11610	11610	1
374	20240116	144900	496443330	11590	11610	11610	11590	2
375	20240116	144800	496420130	11610	11610	11610	11610	0
376	20240116	144700	496420130	11610	11610	11610	11610	50
377	20240116	144600	495839630	11610	11600	11610	11600	10
378	20240116	144500	495723590	11600	11600	11600	11600	5
379	20240116	144400	495665590	11600	11600	11600	11600	29
380	20240116	144300	495329190	11600	11610	11610	11600	68
381	20240116	144200	494540350	11600	11600	11600	11600	0
382	20240116	144100	494540350	11600	11600	11600	11600	0
383	20240116	144000	494540350	11600	11600	11600	11600	100
384	20240116	143900	493380350	11600	11600	11600	11600	5
385	20240116	143800	493322350	11600	11600	11600	11600	0
386	20240116	143700	493322350	11600	11600	11600	11600	0
387	20240116	143600	493322350	11600	11600	11600	11600	0
388	20240116	143500	493322350	11600	11600	11600	11600	10
389	20240116	143400	493206350	11600	11600	11600	11600	4
390	20240116	143300	493159950	11600	11600	11600	11600	1
391	20240116	143200	493148350	11610	11610	11610	11610	0
392	20240116	143100	493148350	11610	11610	11610	11610	0
393	20240116	143000	493148350	11610	11610	11610	11610	0
394	20240116	142900	493148350	11610	11610	11610	11610	0
395	20240116	142800	493148350	11610	11610	11610	11610	0
396	20240116	142700	493148350	11610	11610	11610	11610	1
397	20240116	142600	493136740	11610	11610	11610	11610	3
398	20240116	142500	493101910	11550	11550	11550	11550	0
399	20240116	142400	493101910	11550	11550	11550	11550	0
400	20240116	142300	493101910	11550	11560	11560	11550	1000
401	20240116	142200	481547880	11560	11560	11560	11560	0
402	20240116	142100	481547880	11560	11560	11560	11560	0
403	20240116	142000	481547880	11560	11560	11560	11560	0
404	20240116	141900	481547880	11560	11560	11560	11560	0
405	20240116	141800	481547880	11560	11560	11560	11560	0
406	20240116	141700	481547880	11560	11560	11560	11560	0
407	20240116	141600	481547880	11560	11560	11560	11560	98
408	20240116	141500	480415000	11560	11560	11560	11560	64
409	20240116	141400	479675160	11560	11560	11560	11560	40
410	20240116	141300	479212760	11560	11560	11560	11560	12
411	20240116	141200	479074040	11550	11550	11550	11550	86
412	20240116	141100	478080740	11550	11560	11560	11550	224
413	20240116	141000	475493530	11560	11550	11560	11550	602
414	20240116	140900	468540410	11560	11560	11560	11560	86
415	20240116	140800	467546250	11560	11560	11560	11560	210
416	20240116	140700	465118650	11560	11560	11560	11560	200
417	20240116	140600	462806650	11560	11560	11560	11560	0
418	20240116	140500	462806650	11560	11560	11560	11560	0
419	20240116	140400	462806650	11560	11560	11560	11560	96
420	20240116	140300	461696890	11560	11560	11560	11560	0
421	20240116	140200	461696890	11560	11560	11560	11560	177
422	20240116	140100	459650770	11560	11560	11560	11560	107
423	20240116	140000	458413850	11570	11570	11570	11570	12
424	20240116	135900	458275010	11560	11570	11570	11560	664
425	20240116	135800	450596350	11620	11620	11620	11620	0
426	20240116	135700	450596350	11620	11620	11620	11620	1
427	20240116	135600	450584730	11580	11580	11580	11580	19
428	20240116	135500	450364710	11580	11580	11580	11580	0
429	20240116	135400	450364710	11580	11580	11580	11580	1
430	20240116	135300	450353130	11570	11560	11570	11560	11
431	20240116	135200	450225960	11560	11560	11560	11560	18
432	20240116	135100	450017880	11560	11570	11570	11560	356
433	20240116	135000	445902250	11570	11590	11590	11570	1373
434	20240116	134900	430003510	11600	11600	11600	11600	18
435	20240116	134800	429794710	11600	11600	11600	11600	13
436	20240116	134700	429643910	11600	11600	11600	11600	0
437	20240116	134600	429643910	11600	11600	11600	11600	0
438	20240116	134500	429643910	11600	11600	11600	11600	7
439	20240116	134400	429562710	11600	11600	11600	11600	130
440	20240116	134300	428054710	11600	11600	11600	11600	5
441	20240116	134200	427996710	11600	11600	11600	11600	0
442	20240116	134100	427996710	11600	11600	11600	11600	0
443	20240116	134000	427996710	11600	11600	11600	11600	500
444	20240116	133900	422196710	11600	11600	11600	11600	0
445	20240116	133800	422196710	11600	11600	11600	11600	1
446	20240116	133700	422185110	11620	11620	11620	11620	3
447	20240116	133600	422150250	11620	11620	11620	11620	8
448	20240116	133500	422057290	11620	11620	11620	11620	2
449	20240116	133400	422034050	11600	11600	11600	11600	60
450	20240116	133300	421338050	11600	11600	11600	11600	0
451	20240116	133200	421338050	11600	11600	11600	11600	0
452	20240116	133100	421338050	11600	11600	11600	11600	0
453	20240116	133000	421338050	11600	11600	11600	11600	0
454	20240116	132900	421338050	11600	11600	11600	11600	0
455	20240116	132800	421338050	11600	11600	11600	11600	90
456	20240116	132700	420294050	11600	11600	11600	11600	0
457	20240116	132600	420294050	11600	11600	11600	11600	0
458	20240116	132500	420294050	11600	11600	11600	11600	203
459	20240116	132400	417939250	11600	11600	11600	11600	1
460	20240116	132300	417927650	11600	11600	11600	11600	0
461	20240116	132200	417927650	11600	11600	11600	11600	5
462	20240116	132100	417869650	11600	11600	11600	11600	0
463	20240116	132000	417869650	11600	11600	11600	11600	0
464	20240116	131900	417869650	11600	11610	11610	11600	24
465	20240116	131800	417591050	11610	11610	11610	11610	0
466	20240116	131700	417591050	11610	11610	11610	11610	0
467	20240116	131600	417591050	11610	11610	11610	11610	0
468	20240116	131500	417591050	11610	11620	11620	11610	41
469	20240116	131400	417115030	11620	11620	11620	11620	1
470	20240116	131300	417103410	11610	11610	11610	11610	1
471	20240116	131200	417091800	11610	11610	11610	11610	0
472	20240116	131100	417091800	11610	11610	11610	11610	0
473	20240116	131000	417091800	11610	11610	11610	11610	0
474	20240116	130900	417091800	11610	11610	11610	11610	1
475	20240116	130800	417080190	11610	11610	11610	11610	0
476	20240116	130700	417080190	11610	11610	11610	11610	0
477	20240116	130600	417080190	11610	11610	11610	11610	1744
478	20240116	130500	396832350	11620	11620	11620	11620	15
479	20240116	130400	396658050	11620	11620	11620	11620	0
480	20240116	130300	396658050	11620	11620	11620	11620	199
481	20240116	130200	394345670	11620	11620	11620	11620	163
482	20240116	130100	392451610	11620	11620	11620	11620	9
483	20240116	130000	392347030	11620	11620	11620	11620	200
484	20240116	125900	390023030	11620	11620	11620	11620	74
485	20240116	125800	389163150	11620	11620	11620	11620	0
486	20240116	125700	389163150	11620	11620	11620	11620	136
487	20240116	125600	387582830	11630	11630	11630	11630	0
488	20240116	125500	387582830	11630	11630	11630	11630	0
489	20240116	125400	387582830	11630	11630	11630	11630	1
490	20240116	125300	387571200	11630	11620	11630	11620	2
491	20240116	125200	387547950	11630	11630	11630	11630	0
492	20240116	125100	387547950	11630	11620	11630	11620	2
493	20240116	125000	387524700	11620	11620	11620	11620	0
494	20240116	124900	387524700	11620	11630	11630	11620	19
495	20240116	124800	387303780	11630	11620	11630	11620	2
496	20240116	124700	387280530	11620	11620	11620	11620	78
497	20240116	124600	386374170	11620	11620	11620	11620	10
498	20240116	124500	386257970	11620	11620	11620	11620	602
499	20240116	124400	379262730	11630	11630	11630	11630	0
500	20240116	124300	379262730	11630	11630	11630	11630	0
501	20240116	124200	379262730	11630	11630	11630	11630	0
502	20240116	124100	379262730	11630	11630	11630	11630	20
503	20240116	124000	379030130	11630	11620	11630	11620	765
504	20240116	123900	370140780	11620	11620	11630	11620	112
505	20240116	123800	368839250	11630	11630	11630	11630	0
506	20240116	123700	368839250	11630	11630	11630	11630	0
507	20240116	123600	368839250	11630	11630	11630	11630	0
508	20240116	123500	368839250	11630	11630	11630	11630	221
509	20240116	123400	366269020	11640	11640	11640	11640	0
510	20240116	123300	366269020	11640	11640	11640	11640	8
511	20240116	123200	366175900	11650	11650	11650	11650	0
512	20240116	123100	366175900	11650	11650	11650	11650	1
513	20240116	123000	366164250	11650	11650	11650	11650	0
514	20240116	122900	366164250	11650	11650	11650	11650	0
515	20240116	122800	366164250	11650	11650	11650	11650	0
516	20240116	122700	366164250	11650	11650	11650	11650	20
517	20240116	122600	365931250	11670	11670	11670	11670	1
518	20240116	122500	365919580	11670	11670	11670	11670	0
519	20240116	122400	365919580	11670	11650	11670	11650	356
520	20240116	122300	361767050	11650	11620	11650	11620	60
521	20240116	122200	361069820	11630	11630	11630	11630	4
522	20240116	122100	361023300	11620	11620	11620	11620	75
523	20240116	122000	360151800	11620	11620	11620	11620	0
524	20240116	121900	360151800	11620	11630	11630	11620	233
525	20240116	121800	357444260	11620	11620	11620	11620	1
526	20240116	121700	357432640	11610	11610	11610	11610	22
527	20240116	121600	357177220	11600	11600	11600	11600	150
528	20240116	121500	355437220	11590	11590	11590	11590	0
529	20240116	121400	355437220	11590	11590	11590	11590	0
530	20240116	121300	355437220	11590	11590	11590	11590	0
531	20240116	121200	355437220	11590	11600	11600	11590	3
532	20240116	121100	355402440	11580	11580	11580	11580	0
533	20240116	121000	355402440	11580	11580	11580	11580	0
534	20240116	120900	355402440	11580	11580	11580	11580	0
535	20240116	120800	355402440	11580	11590	11590	11580	33
536	20240116	120700	355020240	11570	11570	11570	11570	0
537	20240116	120600	355020240	11570	11570	11570	11570	0
538	20240116	120500	355020240	11570	11570	11570	11570	0
539	20240116	120400	355020240	11570	11570	11570	11570	0
540	20240116	120300	355020240	11570	11570	11570	11570	0
541	20240116	120200	355020240	11570	11570	11570	11570	0
542	20240116	120100	355020240	11570	11570	11570	11570	300
543	20240116	120000	351549240	11570	11570	11570	11570	0
544	20240116	115900	351549240	11570	11570	11570	11570	0
545	20240116	115800	351549240	11570	11570	11570	11570	0
546	20240116	115700	351549240	11570	11570	11570	11570	0
547	20240116	115600	351549240	11570	11570	11570	11570	0
548	20240116	115500	351549240	11570	11570	11570	11570	0
549	20240116	115400	351549240	11570	11600	11600	11570	160
550	20240116	115300	349696540	11570	11570	11570	11570	0
551	20240116	115200	349696540	11570	11570	11570	11570	10
552	20240116	115100	349580840	11570	11570	11570	11570	0
553	20240116	115000	349580840	11570	11590	11590	11570	410
554	20240116	114900	344831530	11590	11590	11590	11590	61
555	20240116	114800	344124540	11590	11590	11590	11590	0
556	20240116	114700	344124540	11590	11590	11590	11590	0
557	20240116	114600	344124540	11590	11600	11600	11590	51
558	20240116	114500	343532980	11610	11610	11610	11610	2
559	20240116	114400	343509760	11610	11610	11610	11610	0
560	20240116	114300	343509760	11610	11600	11610	11600	168
561	20240116	114200	341559960	11600	11600	11600	11600	0
562	20240116	114100	341559960	11600	11600	11600	11600	0
563	20240116	114000	341559960	11600	11600	11600	11600	0
564	20240116	113900	341559960	11600	11600	11600	11600	232
565	20240116	113800	338868760	11610	11610	11610	11610	0
566	20240116	113700	338868760	11610	11610	11610	11610	176
567	20240116	113600	336825400	11610	11610	11610	11610	0
568	20240116	113500	336825400	11610	11610	11610	11610	0
569	20240116	113400	336825400	11610	11610	11610	11610	0
570	20240116	113300	336825400	11610	11620	11620	11610	65
571	20240116	113200	336070250	11610	11610	11610	11610	1
572	20240116	113100	336058640	11610	11610	11610	11610	146
573	20240116	113000	334363580	11610	11610	11610	11610	0
574	20240116	112900	334363580	11610	11610	11610	11610	393
575	20240116	112800	329800850	11610	11610	11610	11610	0
576	20240116	112700	329800850	11610	11600	11610	11600	258
577	20240116	112600	326806970	11600	11590	11600	11590	390
578	20240116	112500	322284340	11600	11600	11600	11600	248
579	20240116	112400	319407540	11620	11620	11620	11620	557
580	20240116	112300	312935200	11670	11670	11670	11670	0
581	20240116	112200	312935200	11670	11670	11670	11670	0
582	20240116	112100	312935200	11670	11670	11670	11670	0
583	20240116	112000	312935200	11670	11670	11670	11670	1
584	20240116	111900	312923530	11620	11620	11620	11620	64
585	20240116	111800	312179850	11620	11620	11620	11600	20
586	20240116	111700	311947550	11620	11620	11620	11620	0
587	20240116	111600	311947550	11620	11620	11620	11620	122
588	20240116	111500	310529910	11620	11620	11620	11620	5
589	20240116	111400	310471810	11620	11620	11620	11620	0
590	20240116	111300	310471810	11620	11620	11620	11620	2
591	20240116	111200	310448570	11690	11690	11690	11690	0
592	20240116	111100	310448570	11690	11690	11690	11690	8
593	20240116	111000	310355050	11680	11680	11680	11680	50
594	20240116	110900	309771050	11680	11680	11680	11680	15
595	20240116	110800	309595850	11680	11660	11680	11660	50
596	20240116	110700	309011980	11640	11640	11640	11600	1308
597	20240116	110600	293786900	11600	11600	11600	11600	21
598	20240116	110500	293543300	11600	11630	11630	11600	253
599	20240116	110400	290605110	11620	11620	11620	11620	91
600	20240116	110300	289547690	11640	11640	11640	11640	0
601	20240116	110200	289547690	11640	11640	11640	11640	100
602	20240116	110100	288383690	11600	11600	11600	11600	0
603	20240116	110000	288383690	11600	11600	11600	11600	1
604	20240116	105900	288372090	11600	11600	11600	11600	17
605	20240116	105800	288174890	11640	11640	11640	11640	22
606	20240116	105700	287918810	11640	11640	11640	11640	0
607	20240116	105600	287918810	11640	11640	11640	11640	9
608	20240116	105500	287814050	11640	11640	11640	11640	0
609	20240116	105400	287814050	11640	11640	11640	11640	1
610	20240116	105300	287802410	11640	11640	11640	11640	0
611	20240116	105200	287802410	11640	11640	11640	11640	1
612	20240116	105100	287790770	11640	11640	11640	11640	0
613	20240116	105000	287790770	11640	11640	11640	11640	0
614	20240116	104900	287790770	11640	11640	11640	11640	0
615	20240116	104800	287790770	11640	11640	11640	11640	0
616	20240116	104700	287790770	11640	11640	11640	11640	10
617	20240116	104600	287674370	11640	11640	11640	11640	1
618	20240116	104500	287662730	11560	11560	11560	11560	0
619	20240116	104400	287662730	11560	11560	11560	11560	0
620	20240116	104300	287662730	11560	11560	11560	11560	1
621	20240116	104200	287651170	11540	11540	11540	11540	0
622	20240116	104100	287651170	11540	11540	11540	11530	604
623	20240116	104000	280682440	11540	11540	11540	11540	642
624	20240116	103900	273273760	11540	11570	11570	11540	1289
625	20240116	103800	258385200	11600	11600	11600	11600	0
626	20240116	103700	258385200	11600	11600	11600	11600	1
627	20240116	103600	258373600	11600	11570	11600	11570	2
628	20240116	103500	258350430	11600	11600	11600	11600	6
629	20240116	103400	258280830	11600	11600	11600	11600	0
630	20240116	103300	258280830	11600	11600	11600	11600	3
631	20240116	103200	258246030	11600	11560	11600	11560	563
632	20240116	103100	251734150	11560	11560	11560	11560	67
633	20240116	103000	250959630	11560	11610	11610	11560	1565
634	20240116	102900	232853580	11600	11600	11600	11600	89
635	20240116	102800	231821180	11600	11600	11600	11600	0
636	20240116	102700	231821180	11600	11600	11600	11600	11
637	20240116	102600	231693580	11600	11580	11600	11560	401
638	20240116	102500	227047920	11570	11570	11570	11570	100
639	20240116	102400	225890920	11560	11560	11560	11560	100
640	20240116	102300	224734920	11560	11570	11570	11560	143
641	20240116	102200	223081440	11570	11600	11600	11570	200
642	20240116	102100	220765120	11600	11620	11620	11600	18
643	20240116	102000	220556120	11600	11590	11600	11590	150
644	20240116	101900	218816220	11580	11580	11580	11580	10
645	20240116	101800	218700420	11590	11590	11590	11590	0
646	20240116	101700	218700420	11590	11580	11590	11570	29
647	20240116	101600	218364470	11580	11590	11590	11580	3
648	20240116	101500	218329720	11590	11590	11590	11590	1
649	20240116	101400	218318130	11590	11600	11600	11590	12
650	20240116	101300	218179030	11600	11600	11600	11600	1
651	20240116	101200	218167430	11600	11600	11600	11600	0
652	20240116	101100	218167430	11600	11600	11600	11570	215
653	20240116	101000	215673490	11590	11590	11590	11590	157
654	20240116	100900	213853860	11590	11590	11600	11570	32
655	20240116	100800	213482980	11550	11600	11600	11550	81
656	20240116	100700	212544130	11550	11550	11550	11550	0
657	20240116	100600	212544130	11550	11560	11560	11550	32
658	20240116	100500	212174520	11610	11550	11610	11550	101
659	20240116	100400	211007910	11550	11560	11560	11530	407
660	20240116	100300	206309390	11550	11570	11570	11550	647
661	20240116	100200	198830390	11570	11570	11570	11570	10
662	20240116	100100	198714690	11560	11690	11690	11560	74
663	20240116	100000	197852420	11660	11810	11810	11500	1318
664	20240116	095900	182539990	11720	11750	11750	11720	1400
665	20240116	095800	166130700	11810	11740	11810	11730	545
666	20240116	095700	159730580	11750	11750	11750	11750	273
667	20240116	095600	156522830	11750	11760	11760	11750	283
668	20240116	095500	153196400	11760	11760	11760	11760	0
669	20240116	095400	153196400	11760	11770	11770	11760	28
670	20240116	095300	152866850	11770	11770	11770	11770	0
671	20240116	095200	152866850	11770	11770	11770	11770	275
672	20240116	095100	149630100	11880	11880	11880	11880	1
673	20240116	095000	149618220	11920	11920	11920	11920	0
674	20240116	094900	149618220	11920	11920	11920	11920	0
675	20240116	094800	149618220	11920	11760	11930	11760	660
676	20240116	094700	141798890	11760	11760	11760	11760	19
677	20240116	094600	141575450	11760	11790	11790	11760	7
678	20240116	094500	141493010	11750	11770	11770	11750	271
679	20240116	094400	138307180	11780	11800	11800	11780	626
680	20240116	094300	130931590	11800	11800	11800	11800	653
681	20240116	094200	123226190	11810	11810	11810	11810	100
682	20240116	094100	122045190	11800	11810	11810	11800	222
683	20240116	094000	119424560	11810	11810	11810	11810	740
684	20240116	093900	110685160	11870	11870	11870	11870	1
685	20240116	093800	110673290	11880	11870	11880	11810	2977
686	20240116	093700	75463090	11880	11880	11880	11880	1
687	20240116	093600	75451210	11880	11880	11880	11880	0
688	20240116	093500	75451210	11880	11880	11880	11880	1
689	20240116	093400	75439330	11880	11880	11880	11880	1
690	20240116	093300	75427450	11880	11880	11880	11880	11
691	20240116	093200	75296770	11880	11900	11900	11880	623
692	20240116	093100	67894430	11900	11900	11900	11900	0
693	20240116	093000	67894430	11900	11910	11910	11900	98
694	20240116	092900	66727270	11930	11920	11930	11920	100
695	20240116	092800	65534620	11930	11930	11930	11930	0
696	20240116	092700	65534620	11930	11930	11930	11930	105
697	20240116	092600	64281970	11910	11910	11910	11910	972
698	20240116	092500	52705450	11910	11920	11920	11910	255
699	20240116	092400	49666950	11920	11930	11930	11920	12
700	20240116	092300	49523890	11930	11930	11930	11930	1
701	20240116	092200	49511960	11930	11930	11930	11930	100
702	20240116	092100	48318960	11930	11930	11930	11930	175
703	20240116	092000	46231210	11930	11930	11930	11930	1
704	20240116	091900	46219280	11980	11980	11980	11980	0
705	20240116	091800	46219280	11980	11980	11980	11980	58
706	20240116	091700	45524440	11980	11980	11980	11980	1
707	20240116	091600	45512460	11920	11940	11940	11920	168
708	20240116	091500	43509880	11980	11980	11980	11980	0
709	20240116	091400	43509880	11980	11980	11980	11980	0
710	20240116	091300	43509880	11980	11980	11980	11980	5
711	20240116	091200	43449980	11910	11910	11910	11910	0
712	20240116	091100	43449980	11910	11910	11910	11910	5
713	20240116	091000	43390430	11900	12050	12050	11900	192
714	20240116	090900	41077280	12050	12050	12050	12050	100
715	20240116	090800	39872280	12050	12050	12050	12050	13
716	20240116	090700	39715630	12050	11970	12050	11970	31
717	20240116	090600	39343370	11950	11910	11950	11910	17
718	20240116	090500	39140410	11900	11870	11900	11870	477
719	20240116	090400	33469260	11860	11870	11870	11860	135
720	20240116	090300	31866820	11870	11870	11870	11870	0
721	20240116	090200	31866820	11870	11870	11870	11870	1
722	20240116	090100	31854950	11820	11820	11820	11820	0
723	20240116	090000	31854950	11820	11820	11830	11820	2695