KissMeData/344860/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	211700	992670205	2850	2850	2850	2850	7134
3	20240119	211600	992670205	2850	2850	2850	2850	0
4	20240119	211500	992670205	2850	2850	2850	2850	0
5	20240119	211400	992670205	2850	2850	2850	2850	0
6	20240119	211300	992670205	2850	2850	2850	2850	0
7	20240119	211200	992670205	2850	2850	2850	2850	0
8	20240119	211100	992670205	2850	2850	2850	2850	0
9	20240119	211000	992670205	2850	2850	2850	2850	0
10	20240119	210900	992670205	2850	2850	2850	2850	0
11	20240119	210800	992670205	2850	2850	2850	2850	0
12	20240119	210700	992670205	2850	2850	2850	2850	0
13	20240119	210600	992670205	2850	2850	2850	2850	0
14	20240119	210500	992670205	2850	2850	2850	2850	0
15	20240119	210400	992670205	2850	2850	2850	2850	0
16	20240119	210300	992670205	2850	2850	2850	2850	0
17	20240119	210200	992670205	2850	2850	2850	2850	0
18	20240119	210100	992670205	2850	2850	2850	2850	0
19	20240119	210000	992670205	2850	2850	2850	2850	0
20	20240119	205900	992670205	2850	2850	2850	2850	0
21	20240119	205800	992670205	2850	2850	2850	2850	0
22	20240119	205700	992670205	2850	2850	2850	2850	0
23	20240119	205600	992670205	2850	2850	2850	2850	0
24	20240119	205500	992670205	2850	2850	2850	2850	0
25	20240119	205400	992670205	2850	2850	2850	2850	0
26	20240119	205300	992670205	2850	2850	2850	2850	0
27	20240119	205200	992670205	2850	2850	2850	2850	0
28	20240119	205100	992670205	2850	2850	2850	2850	0
29	20240119	205000	992670205	2850	2850	2850	2850	0
30	20240119	204900	992670205	2850	2850	2850	2850	0
31	20240119	204800	992670205	2850	2850	2850	2850	0
32	20240119	204700	992670205	2850	2850	2850	2850	7134
33	20240119	204600	992670205	2850	2850	2850	2850	0
34	20240119	204500	992670205	2850	2850	2850	2850	0
35	20240119	204400	992670205	2850	2850	2850	2850	0
36	20240119	204300	992670205	2850	2850	2850	2850	0
37	20240119	204200	992670205	2850	2850	2850	2850	0
38	20240119	204100	992670205	2850	2850	2850	2850	0
39	20240119	204000	992670205	2850	2850	2850	2850	0
40	20240119	203900	992670205	2850	2850	2850	2850	0
41	20240119	203800	992670205	2850	2850	2850	2850	0
42	20240119	203700	992670205	2850	2850	2850	2850	0
43	20240119	203600	992670205	2850	2850	2850	2850	0
44	20240119	203500	992670205	2850	2850	2850	2850	0
45	20240119	203400	992670205	2850	2850	2850	2850	0
46	20240119	203300	992670205	2850	2850	2850	2850	0
47	20240119	203200	992670205	2850	2850	2850	2850	0
48	20240119	203100	992670205	2850	2850	2850	2850	0
49	20240119	203000	992670205	2850	2850	2850	2850	0
50	20240119	202900	992670205	2850	2850	2850	2850	0
51	20240119	202800	992670205	2850	2850	2850	2850	0
52	20240119	202700	992670205	2850	2850	2850	2850	0
53	20240119	202600	992670205	2850	2850	2850	2850	0
54	20240119	202500	992670205	2850	2850	2850	2850	0
55	20240119	202400	992670205	2850	2850	2850	2850	0
56	20240119	202300	992670205	2850	2850	2850	2850	0
57	20240119	202200	992670205	2850	2850	2850	2850	0
58	20240119	202100	992670205	2850	2850	2850	2850	0
59	20240119	202000	992670205	2850	2850	2850	2850	0
60	20240119	201900	992670205	2850	2850	2850	2850	0
61	20240119	201800	992670205	2850	2850	2850	2850	0
62	20240119	201700	992670205	2850	2850	2850	2850	7134
63	20240119	201600	992670205	2850	2850	2850	2850	0
64	20240119	201500	992670205	2850	2850	2850	2850	0
65	20240119	201400	992670205	2850	2850	2850	2850	0
66	20240119	201300	992670205	2850	2850	2850	2850	0
67	20240119	201200	992670205	2850	2850	2850	2850	0
68	20240119	201100	992670205	2850	2850	2850	2850	0
69	20240119	201000	992670205	2850	2850	2850	2850	0
70	20240119	200900	992670205	2850	2850	2850	2850	0
71	20240119	200800	992670205	2850	2850	2850	2850	0
72	20240119	200700	992670205	2850	2850	2850	2850	0
73	20240119	200600	992670205	2850	2850	2850	2850	0
74	20240119	200500	992670205	2850	2850	2850	2850	0
75	20240119	200400	992670205	2850	2850	2850	2850	0
76	20240119	200300	992670205	2850	2850	2850	2850	0
77	20240119	200200	992670205	2850	2850	2850	2850	0
78	20240119	200100	992670205	2850	2850	2850	2850	0
79	20240119	200000	992670205	2850	2850	2850	2850	0
80	20240119	195900	992670205	2850	2850	2850	2850	0
81	20240119	195800	992670205	2850	2850	2850	2850	0
82	20240119	195700	992670205	2850	2850	2850	2850	0
83	20240119	195600	992670205	2850	2850	2850	2850	0
84	20240119	195500	992670205	2850	2850	2850	2850	0
85	20240119	195400	992670205	2850	2850	2850	2850	0
86	20240119	195300	992670205	2850	2850	2850	2850	0
87	20240119	195200	992670205	2850	2850	2850	2850	0
88	20240119	195100	992670205	2850	2850	2850	2850	0
89	20240119	195000	992670205	2850	2850	2850	2850	0
90	20240119	194900	992670205	2850	2850	2850	2850	0
91	20240119	194800	992670205	2850	2850	2850	2850	0
92	20240119	194700	992670205	2850	2850	2850	2850	7134
93	20240119	194600	992670205	2850	2850	2850	2850	0
94	20240119	194500	992670205	2850	2850	2850	2850	0
95	20240119	194400	992670205	2850	2850	2850	2850	0
96	20240119	194300	992670205	2850	2850	2850	2850	0
97	20240119	194200	992670205	2850	2850	2850	2850	0
98	20240119	194100	992670205	2850	2850	2850	2850	0
99	20240119	194000	992670205	2850	2850	2850	2850	0
100	20240119	193900	992670205	2850	2850	2850	2850	0
101	20240119	193800	992670205	2850	2850	2850	2850	0
102	20240119	193700	992670205	2850	2850	2850	2850	0
103	20240119	193600	992670205	2850	2850	2850	2850	0
104	20240119	193500	992670205	2850	2850	2850	2850	0
105	20240119	193400	992670205	2850	2850	2850	2850	0
106	20240119	193300	992670205	2850	2850	2850	2850	0
107	20240119	193200	992670205	2850	2850	2850	2850	0
108	20240119	193100	992670205	2850	2850	2850	2850	0
109	20240119	193000	992670205	2850	2850	2850	2850	0
110	20240119	192900	992670205	2850	2850	2850	2850	0
111	20240119	192800	992670205	2850	2850	2850	2850	0
112	20240119	192700	992670205	2850	2850	2850	2850	0
113	20240119	192600	992670205	2850	2850	2850	2850	0
114	20240119	192500	992670205	2850	2850	2850	2850	0
115	20240119	192400	992670205	2850	2850	2850	2850	0
116	20240119	192300	992670205	2850	2850	2850	2850	0
117	20240119	192200	992670205	2850	2850	2850	2850	0
118	20240119	192100	992670205	2850	2850	2850	2850	0
119	20240119	192000	992670205	2850	2850	2850	2850	0
120	20240119	191900	992670205	2850	2850	2850	2850	0
121	20240119	191800	992670205	2850	2850	2850	2850	0
122	20240119	191700	992670205	2850	2850	2850	2850	7134
123	20240119	191600	992670205	2850	2850	2850	2850	0
124	20240119	191500	992670205	2850	2850	2850	2850	0
125	20240119	191400	992670205	2850	2850	2850	2850	0
126	20240119	191300	992670205	2850	2850	2850	2850	0
127	20240119	191200	992670205	2850	2850	2850	2850	0
128	20240119	191100	992670205	2850	2850	2850	2850	0
129	20240119	191000	992670205	2850	2850	2850	2850	0
130	20240119	190900	992670205	2850	2850	2850	2850	0
131	20240119	190800	992670205	2850	2850	2850	2850	0
132	20240119	190700	992670205	2850	2850	2850	2850	0
133	20240119	190600	992670205	2850	2850	2850	2850	0
134	20240119	190500	992670205	2850	2850	2850	2850	0
135	20240119	190400	992670205	2850	2850	2850	2850	0
136	20240119	190300	992670205	2850	2850	2850	2850	0
137	20240119	190200	992670205	2850	2850	2850	2850	0
138	20240119	190100	992670205	2850	2850	2850	2850	0
139	20240119	190000	992670205	2850	2850	2850	2850	0
140	20240119	185900	992670205	2850	2850	2850	2850	0
141	20240119	185800	992670205	2850	2850	2850	2850	0
142	20240119	185700	992670205	2850	2850	2850	2850	0
143	20240119	185600	992670205	2850	2850	2850	2850	0
144	20240119	185500	992670205	2850	2850	2850	2850	0
145	20240119	185400	992670205	2850	2850	2850	2850	0
146	20240119	185300	992670205	2850	2850	2850	2850	0
147	20240119	185200	992670205	2850	2850	2850	2850	0
148	20240119	185100	992670205	2850	2850	2850	2850	0
149	20240119	185000	992670205	2850	2850	2850	2850	0
150	20240119	184900	992670205	2850	2850	2850	2850	0
151	20240119	184800	992670205	2850	2850	2850	2850	0
152	20240119	184700	992670205	2850	2850	2850	2850	7134
153	20240119	184600	992670205	2850	2850	2850	2850	0
154	20240119	184500	992670205	2850	2850	2850	2850	0
155	20240119	184400	992670205	2850	2850	2850	2850	0
156	20240119	184300	992670205	2850	2850	2850	2850	0
157	20240119	184200	992670205	2850	2850	2850	2850	0
158	20240119	184100	992670205	2850	2850	2850	2850	0
159	20240119	184000	992670205	2850	2850	2850	2850	0
160	20240119	183900	992670205	2850	2850	2850	2850	0
161	20240119	183800	992670205	2850	2850	2850	2850	0
162	20240119	183700	992670205	2850	2850	2850	2850	0
163	20240119	183600	992670205	2850	2850	2850	2850	0
164	20240119	183500	992670205	2850	2850	2850	2850	0
165	20240119	183400	992670205	2850	2850	2850	2850	0
166	20240119	183300	992670205	2850	2850	2850	2850	0
167	20240119	183200	992670205	2850	2850	2850	2850	0
168	20240119	183100	992670205	2850	2850	2850	2850	0
169	20240119	183000	992670205	2850	2850	2850	2850	0
170	20240119	182900	992670205	2850	2850	2850	2850	0
171	20240119	182800	992670205	2850	2850	2850	2850	0
172	20240119	182700	992670205	2850	2850	2850	2850	0
173	20240119	182600	992670205	2850	2850	2850	2850	0
174	20240119	182500	992670205	2850	2850	2850	2850	0
175	20240119	182400	992670205	2850	2850	2850	2850	0
176	20240119	182300	992670205	2850	2850	2850	2850	0
177	20240119	182200	992670205	2850	2850	2850	2850	0
178	20240119	182100	992670205	2850	2850	2850	2850	0
179	20240119	182000	992670205	2850	2850	2850	2850	0
180	20240119	181900	992670205	2850	2850	2850	2850	0
181	20240119	181800	992670205	2850	2850	2850	2850	0
182	20240119	181700	992670205	2850	2850	2850	2850	7134
183	20240119	181600	992670205	2850	2850	2850	2850	0
184	20240119	181500	992670205	2850	2850	2850	2850	0
185	20240119	181400	992670205	2850	2850	2850	2850	0
186	20240119	181300	992670205	2850	2850	2850	2850	0
187	20240119	181200	992670205	2850	2850	2850	2850	0
188	20240119	181100	992670205	2850	2850	2850	2850	0
189	20240119	181000	992670205	2850	2850	2850	2850	0
190	20240119	180900	992670205	2850	2850	2850	2850	0
191	20240119	180800	992670205	2850	2850	2850	2850	0
192	20240119	180700	992670205	2850	2850	2850	2850	0
193	20240119	180600	992670205	2850	2850	2850	2850	0
194	20240119	180500	992670205	2850	2850	2850	2850	0
195	20240119	180400	992670205	2850	2850	2850	2850	0
196	20240119	180300	992670205	2850	2850	2850	2850	0
197	20240119	180200	992670205	2850	2850	2850	2850	0
198	20240119	180100	992670205	2850	2850	2850	2850	0
199	20240119	180000	992670205	2850	2850	2850	2850	0
200	20240119	175900	992670205	2850	2850	2850	2850	0
201	20240119	175800	992670205	2850	2850	2850	2850	0
202	20240119	175700	992670205	2850	2850	2850	2850	0
203	20240119	175600	992670205	2850	2850	2850	2850	0
204	20240119	175500	992670205	2850	2850	2850	2850	0
205	20240119	175400	992670205	2850	2850	2850	2850	0
206	20240119	175300	992670205	2850	2850	2850	2850	0
207	20240119	175200	992670205	2850	2850	2850	2850	0
208	20240119	175100	992670205	2850	2850	2850	2850	0
209	20240119	175000	992670205	2850	2850	2850	2850	0
210	20240119	174900	992670205	2850	2850	2850	2850	0
211	20240119	174800	992670205	2850	2850	2850	2850	0
212	20240119	174700	992670205	2850	2850	2850	2850	7134
213	20240119	174600	992670205	2850	2850	2850	2850	0
214	20240119	174500	992670205	2850	2850	2850	2850	0
215	20240119	174400	992670205	2850	2850	2850	2850	0
216	20240119	174300	992670205	2850	2850	2850	2850	0
217	20240119	174200	992670205	2850	2850	2850	2850	0
218	20240119	174100	992670205	2850	2850	2850	2850	0
219	20240119	174000	992670205	2850	2850	2850	2850	0
220	20240119	173900	992670205	2850	2850	2850	2850	0
221	20240119	173800	992670205	2850	2850	2850	2850	0
222	20240119	173700	992670205	2850	2850	2850	2850	0
223	20240119	173600	992670205	2850	2850	2850	2850	0
224	20240119	173500	992670205	2850	2850	2850	2850	0
225	20240119	173400	992670205	2850	2850	2850	2850	0
226	20240119	173300	992670205	2850	2850	2850	2850	0
227	20240119	173200	992670205	2850	2850	2850	2850	0
228	20240119	173100	992670205	2850	2850	2850	2850	0
229	20240119	173000	992670205	2850	2850	2850	2850	0
230	20240119	172900	992670205	2850	2850	2850	2850	0
231	20240119	172800	992670205	2850	2850	2850	2850	0
232	20240119	172700	992670205	2850	2850	2850	2850	0
233	20240119	172600	992670205	2850	2850	2850	2850	0
234	20240119	172500	992670205	2850	2850	2850	2850	0
235	20240119	172400	992670205	2850	2850	2850	2850	0
236	20240119	172300	992670205	2850	2850	2850	2850	0
237	20240119	172200	992670205	2850	2850	2850	2850	0
238	20240119	172100	992670205	2850	2850	2850	2850	0
239	20240119	172000	992670205	2850	2850	2850	2850	0
240	20240119	171900	992670205	2850	2850	2850	2850	0
241	20240119	171800	992670205	2850	2850	2850	2850	0
242	20240119	171700	992670205	2850	2850	2850	2850	7134
243	20240119	171600	992670205	2850	2850	2850	2850	0
244	20240119	171500	992670205	2850	2850	2850	2850	0
245	20240119	171400	992670205	2850	2850	2850	2850	0
246	20240119	171300	992670205	2850	2850	2850	2850	0
247	20240119	171200	992670205	2850	2850	2850	2850	0
248	20240119	171100	992670205	2850	2850	2850	2850	0
249	20240119	171000	992670205	2850	2850	2850	2850	0
250	20240119	170900	992670205	2850	2850	2850	2850	0
251	20240119	170800	992670205	2850	2850	2850	2850	0
252	20240119	170700	992670205	2850	2850	2850	2850	0
253	20240119	170600	992670205	2850	2850	2850	2850	0
254	20240119	170500	992670205	2850	2850	2850	2850	0
255	20240119	170400	992670205	2850	2850	2850	2850	0
256	20240119	170300	992670205	2850	2850	2850	2850	0
257	20240119	170200	992670205	2850	2850	2850	2850	0
258	20240119	170100	992670205	2850	2850	2850	2850	0
259	20240119	170000	992670205	2850	2850	2850	2850	0
260	20240119	165900	992670205	2850	2850	2850	2850	0
261	20240119	165800	992670205	2850	2850	2850	2850	0
262	20240119	165700	992670205	2850	2850	2850	2850	0
263	20240119	165600	992670205	2850	2850	2850	2850	0
264	20240119	165500	992670205	2850	2850	2850	2850	0
265	20240119	165400	992670205	2850	2850	2850	2850	0
266	20240119	165300	992670205	2850	2850	2850	2850	0
267	20240119	165200	992670205	2850	2850	2850	2850	0
268	20240119	165100	992670205	2850	2850	2850	2850	0
269	20240119	165000	992670205	2850	2850	2850	2850	0
270	20240119	164900	992670205	2850	2850	2850	2850	0
271	20240119	164800	992670205	2850	2850	2850	2850	0
272	20240119	164700	992670205	2850	2850	2850	2850	7134
273	20240119	164600	992670205	2850	2850	2850	2850	0
274	20240119	164500	992670205	2850	2850	2850	2850	0
275	20240119	164400	992670205	2850	2850	2850	2850	0
276	20240119	164300	992670205	2850	2850	2850	2850	0
277	20240119	164200	992670205	2850	2850	2850	2850	0
278	20240119	164100	992670205	2850	2850	2850	2850	0
279	20240119	164000	992670205	2850	2850	2850	2850	0
280	20240119	163900	992670205	2850	2850	2850	2850	0
281	20240119	163800	992670205	2850	2850	2850	2850	0
282	20240119	163700	992670205	2850	2850	2850	2850	0
283	20240119	163600	992670205	2850	2850	2850	2850	0
284	20240119	163500	992670205	2850	2850	2850	2850	0
285	20240119	163400	992670205	2850	2850	2850	2850	0
286	20240119	163300	992670205	2850	2850	2850	2850	0
287	20240119	163200	992670205	2850	2850	2850	2850	0
288	20240119	163100	992670205	2850	2850	2850	2850	0
289	20240119	163000	992670205	2850	2850	2850	2850	0
290	20240119	162900	992670205	2850	2850	2850	2850	0
291	20240119	162800	992670205	2850	2850	2850	2850	0
292	20240119	162700	992670205	2850	2850	2850	2850	0
293	20240119	162600	992670205	2850	2850	2850	2850	0
294	20240119	162500	992670205	2850	2850	2850	2850	0
295	20240119	162400	992670205	2850	2850	2850	2850	0
296	20240119	162300	992670205	2850	2850	2850	2850	0
297	20240119	162200	992670205	2850	2850	2850	2850	0
298	20240119	162100	992670205	2850	2850	2850	2850	0
299	20240119	162000	992670205	2850	2850	2850	2850	0
300	20240119	161900	992670205	2850	2850	2850	2850	0
301	20240119	161800	992670205	2850	2850	2850	2850	0
302	20240119	161700	992670205	2850	2850	2850	2850	7134
303	20240119	161600	992670205	2850	2850	2850	2850	0
304	20240119	161500	992670205	2850	2850	2850	2850	0
305	20240119	161400	992670205	2850	2850	2850	2850	0
306	20240119	161300	992670205	2850	2850	2850	2850	0
307	20240119	161200	992670205	2850	2850	2850	2850	0
308	20240119	161100	992670205	2850	2850	2850	2850	0
309	20240119	161000	992670205	2850	2850	2850	2850	0
310	20240119	160900	992670205	2850	2850	2850	2850	0
311	20240119	160800	992670205	2850	2850	2850	2850	0
312	20240119	160700	992670205	2850	2850	2850	2850	0
313	20240119	160600	992670205	2850	2850	2850	2850	0
314	20240119	160500	992670205	2850	2850	2850	2850	0
315	20240119	160400	992670205	2850	2850	2850	2850	0
316	20240119	160300	992670205	2850	2850	2850	2850	0
317	20240119	160200	992670205	2850	2850	2850	2850	0
318	20240119	160100	992670205	2850	2850	2850	2850	0
319	20240119	160000	992670205	2850	2850	2850	2850	0
320	20240119	155900	992670205	2850	2850	2850	2850	0
321	20240119	155800	992670205	2850	2850	2850	2850	0
322	20240119	155700	992670205	2850	2850	2850	2850	0
323	20240119	155600	992670205	2850	2850	2850	2850	0
324	20240119	155500	992670205	2850	2850	2850	2850	0
325	20240119	155400	992670205	2850	2850	2850	2850	0
326	20240119	155300	992670205	2850	2850	2850	2850	0
327	20240119	155200	992670205	2850	2850	2850	2850	0
328	20240119	155100	992670205	2850	2850	2850	2850	0
329	20240119	155000	992670205	2850	2850	2850	2850	0
330	20240119	154900	992670205	2850	2850	2850	2850	0
331	20240119	154800	992670205	2850	2850	2850	2850	0
332	20240119	154700	992670205	2850	2850	2850	2850	7134
333	20240119	154600	992670205	2850	2850	2850	2850	0
334	20240119	154500	992670205	2850	2850	2850	2850	0
335	20240119	154400	992670205	2850	2850	2850	2850	0
336	20240119	154300	992670205	2850	2850	2850	2850	0
337	20240119	154200	992670205	2850	2850	2850	2850	0
338	20240119	154100	992670205	2850	2850	2850	2850	0
339	20240119	154000	992670205	2850	2850	2850	2850	0
340	20240119	153900	992670205	2850	2850	2850	2850	0
341	20240119	153800	992670205	2850	2850	2850	2850	0
342	20240119	153700	992670205	2850	2850	2850	2850	0
343	20240119	153600	992670205	2850	2850	2850	2850	0
344	20240119	153500	992670205	2850	2850	2850	2850	0
345	20240119	153400	992670205	2850	2850	2850	2850	0
346	20240119	153300	992670205	2850	2850	2850	2850	0
347	20240119	153200	992670205	2850	2850	2850	2850	0
348	20240119	153100	992670205	2850	2850	2850	2850	0
349	20240119	153000	992670205	2850	2850	2850	2850	7134
350	20240119	152900	972338305	2830	2830	2830	2830	0
351	20240119	152800	972338305	2830	2830	2830	2830	0
352	20240119	152700	972338305	2830	2830	2830	2830	0
353	20240119	152600	972338305	2830	2830	2830	2830	0
354	20240119	152500	972338305	2830	2830	2830	2830	0
355	20240119	152400	972338305	2830	2830	2830	2830	0
356	20240119	152300	972338305	2830	2830	2830	2830	0
357	20240119	152200	972338305	2830	2830	2830	2830	0
358	20240119	152100	972338305	2830	2830	2830	2830	0
359	20240119	152000	972338305	2830	2830	2830	2830	0
360	20240119	151900	972338305	2830	2830	2850	2830	9017
361	20240119	151800	946819995	2850	2840	2850	2830	509
362	20240119	151700	945371400	2850	2830	2850	2830	146
363	20240119	151600	944957630	2830	2830	2830	2825	19
364	20240119	151500	944903910	2825	2830	2830	2825	455
365	20240119	151400	943617190	2825	2830	2830	2825	1626
366	20240119	151300	939023735	2830	2830	2830	2825	597
367	20240119	151200	937334440	2830	2840	2840	2825	4934
368	20240119	151100	923374605	2840	2840	2840	2840	2
369	20240119	151000	923368925	2835	2835	2840	2835	1200
370	20240119	150900	919966900	2845	2840	2845	2835	3001
371	20240119	150800	911445250	2840	2845	2850	2840	1035
372	20240119	150700	908503400	2845	2850	2850	2845	282
373	20240119	150600	907700935	2840	2860	2860	2840	1153
374	20240119	150500	904421435	2860	2860	2860	2860	174
375	20240119	150400	903923795	2860	2855	2860	2855	129
376	20240119	150300	903555170	2860	2860	2860	2860	0
377	20240119	150200	903555170	2860	2860	2860	2860	455
378	20240119	150100	902253870	2855	2855	2855	2855	1
379	20240119	150000	902251015	2860	2855	2860	2840	229
380	20240119	145900	901597370	2860	2850	2860	2840	4760
381	20240119	145800	888054185	2850	2855	2860	2850	370
382	20240119	145700	886999035	2860	2855	2860	2855	13
383	20240119	145600	886961900	2860	2865	2865	2860	747
384	20240119	145500	884824430	2870	2870	2870	2870	87
385	20240119	145400	884574740	2870	2865	2870	2865	744
386	20240119	145300	882439655	2865	2865	2865	2865	0
387	20240119	145200	882439655	2865	2865	2865	2865	0
388	20240119	145100	882439655	2865	2860	2865	2860	14
389	20240119	145000	882399610	2860	2865	2865	2860	68
390	20240119	144900	882204800	2865	2865	2865	2865	4
391	20240119	144800	882193340	2870	2870	2870	2870	0
392	20240119	144700	882193340	2870	2870	2870	2870	6
393	20240119	144600	882176120	2870	2870	2870	2870	0
394	20240119	144500	882176120	2870	2870	2870	2870	4
395	20240119	144400	882164640	2865	2855	2870	2855	372
396	20240119	144300	881098960	2865	2865	2865	2865	1
397	20240119	144200	881096095	2865	2865	2865	2865	1
398	20240119	144100	881093230	2865	2870	2870	2865	22
399	20240119	144000	881030190	2850	2850	2850	2850	60
400	20240119	143900	880859190	2850	2870	2870	2850	911
401	20240119	143800	878259290	2850	2860	2860	2850	7065
402	20240119	143700	858104020	2870	2870	2870	2870	49
403	20240119	143600	857963390	2870	2870	2870	2870	0
404	20240119	143500	857963390	2870	2870	2870	2870	0
405	20240119	143400	857963390	2870	2870	2870	2870	0
406	20240119	143300	857963390	2870	2870	2870	2870	10
407	20240119	143200	857934690	2855	2855	2855	2855	1
408	20240119	143100	857931835	2870	2870	2870	2870	207
409	20240119	143000	857337745	2870	2865	2870	2850	1235
410	20240119	142900	853797860	2850	2855	2855	2850	500
411	20240119	142800	852371860	2850	2855	2855	2850	1701
412	20240119	142700	847520575	2855	2855	2855	2855	0
413	20240119	142600	847520575	2855	2855	2855	2850	492
414	20240119	142500	846118000	2855	2855	2865	2850	2682
415	20240119	142400	838468725	2860	2855	2860	2855	2901
416	20240119	142300	830186120	2860	2860	2860	2860	0
417	20240119	142200	830186120	2860	2860	2860	2860	112
418	20240119	142100	829865800	2855	2855	2855	2855	348
419	20240119	142000	828872260	2860	2860	2860	2860	10
420	20240119	141900	828843660	2855	2855	2855	2855	0
421	20240119	141800	828843660	2855	2855	2855	2855	0
422	20240119	141700	828843660	2855	2870	2870	2855	399
423	20240119	141600	827701530	2870	2870	2870	2870	400
424	20240119	141500	826553530	2855	2870	2870	2855	24
425	20240119	141400	826484990	2855	2855	2855	2855	500
426	20240119	141300	825057490	2855	2855	2855	2850	4274
427	20240119	141200	812866565	2855	2855	2855	2855	0
428	20240119	141100	812866565	2855	2855	2855	2855	0
429	20240119	141000	812866565	2855	2855	2870	2855	95
430	20240119	140900	812595310	2865	2855	2865	2855	6
431	20240119	140800	812578130	2865	2855	2865	2855	221
432	20240119	140700	811947105	2855	2865	2865	2855	8767
433	20240119	140600	786897835	2865	2865	2865	2865	370
434	20240119	140500	785837785	2870	2870	2870	2870	0
435	20240119	140400	785837785	2870	2870	2870	2870	0
436	20240119	140300	785837785	2870	2870	2870	2870	20
437	20240119	140200	785780385	2870	2870	2870	2870	602
438	20240119	140100	784052645	2865	2865	2865	2865	2692
439	20240119	140000	776340065	2865	2865	2865	2865	1502
440	20240119	135900	772036835	2870	2870	2870	2870	4
441	20240119	135800	772025355	2870	2870	2870	2870	429
442	20240119	135700	770794125	2870	2870	2870	2870	79
443	20240119	135600	770567395	2870	2870	2870	2870	8
444	20240119	135500	770544435	2865	2865	2865	2865	271
445	20240119	135400	769768020	2870	2870	2870	2870	15
446	20240119	135300	769724970	2870	2870	2870	2870	0
447	20240119	135200	769724970	2870	2870	2870	2870	201
448	20240119	135100	769148100	2870	2880	2880	2870	6
449	20240119	135000	769130830	2885	2885	2885	2885	0
450	20240119	134900	769130830	2885	2885	2885	2885	0
451	20240119	134800	769130830	2885	2865	2885	2865	531
452	20240119	134700	767608935	2875	2875	2875	2875	703
453	20240119	134600	765587810	2875	2875	2875	2875	0
454	20240119	134500	765587810	2875	2870	2875	2870	126
455	20240119	134400	765226185	2865	2865	2865	2865	0
456	20240119	134300	765226185	2865	2865	2865	2865	27
457	20240119	134200	765148830	2860	2860	2860	2860	136
458	20240119	134100	764759870	2860	2860	2860	2860	0
459	20240119	134000	764759870	2860	2860	2860	2860	150
460	20240119	133900	764330870	2875	2875	2875	2875	0
461	20240119	133800	764330870	2875	2875	2875	2875	0
462	20240119	133700	764330870	2875	2875	2875	2875	0
463	20240119	133600	764330870	2875	2875	2875	2875	0
464	20240119	133500	764330870	2875	2875	2875	2875	701
465	20240119	133400	762315495	2875	2875	2875	2875	1
466	20240119	133300	762312620	2860	2860	2860	2860	0
467	20240119	133200	762312620	2860	2865	2875	2860	327
468	20240119	133100	761375940	2865	2875	2875	2865	106
469	20240119	133000	761072230	2870	2870	2870	2870	201
470	20240119	132900	760495360	2870	2870	2870	2870	0
471	20240119	132800	760495360	2870	2855	2870	2855	239
472	20240119	132700	759811940	2855	2860	2860	2855	82
473	20240119	132600	759577770	2855	2860	2860	2855	259
474	20240119	132500	758837250	2860	2860	2860	2855	131
475	20240119	132400	758462795	2860	2860	2860	2860	5
476	20240119	132300	758448495	2855	2855	2855	2855	0
477	20240119	132200	758448495	2855	2860	2860	2855	1063
478	20240119	132100	755412110	2860	2860	2860	2860	447
479	20240119	132000	754133690	2860	2860	2860	2855	509
480	20240119	131900	752677955	2860	2860	2860	2860	85
481	20240119	131800	752434855	2860	2860	2860	2860	0
482	20240119	131700	752434855	2860	2860	2860	2855	715
483	20240119	131600	750390205	2860	2865	2865	2860	1057
484	20240119	131500	747366355	2865	2865	2865	2865	87
485	20240119	131400	747117100	2865	2865	2865	2865	32
486	20240119	131300	747025420	2865	2865	2865	2865	1
487	20240119	131200	747022555	2865	2865	2865	2865	0
488	20240119	131100	747022555	2865	2870	2870	2865	150
489	20240119	131000	746592670	2880	2880	2880	2880	0
490	20240119	130900	746592670	2880	2880	2880	2880	0
491	20240119	130800	746592670	2880	2880	2880	2880	0
492	20240119	130700	746592670	2880	2880	2880	2880	0
493	20240119	130600	746592670	2880	2880	2880	2880	61
494	20240119	130500	746416990	2880	2880	2880	2880	0
495	20240119	130400	746416990	2880	2880	2880	2880	1
496	20240119	130300	746414110	2875	2880	2880	2860	111
497	20240119	130200	746096210	2880	2875	2885	2875	57
498	20240119	130100	745932180	2875	2855	2875	2855	6840
499	20240119	130000	726370690	2860	2860	2860	2860	1
500	20240119	125900	726367830	2860	2860	2860	2855	418
501	20240119	125800	725174365	2860	2860	2860	2855	934
502	20240119	125700	722507660	2860	2860	2860	2860	1944
503	20240119	125600	716947820	2860	2860	2860	2860	708
504	20240119	125500	714922940	2860	2860	2860	2860	40
505	20240119	125400	714808540	2860	2860	2860	2860	1705
506	20240119	125300	709932240	2860	2860	2860	2860	12
507	20240119	125200	709897920	2860	2865	2870	2860	1361
508	20240119	125100	706003510	2870	2870	2870	2870	1
509	20240119	125000	706000640	2865	2865	2865	2865	0
510	20240119	124900	706000640	2865	2865	2865	2865	5803
511	20240119	124800	689375045	2865	2870	2870	2865	428
512	20240119	124700	688148425	2870	2870	2870	2870	675
513	20240119	124600	686211175	2870	2870	2870	2865	5568
514	20240119	124500	670246335	2870	2870	2870	2870	290
515	20240119	124400	669414035	2870	2875	2875	2870	50
516	20240119	124300	669270530	2870	2870	2870	2870	74
517	20240119	124200	669058150	2870	2880	2880	2870	420
518	20240119	124100	667851890	2885	2875	2885	2870	2839
519	20240119	124000	659699405	2880	2875	2880	2875	493
520	20240119	123900	658281525	2875	2875	2880	2875	1203
521	20240119	123800	654822895	2880	2880	2880	2880	4
522	20240119	123700	654811375	2880	2880	2880	2880	0
523	20240119	123600	654811375	2880	2880	2880	2880	48
524	20240119	123500	654673135	2880	2880	2880	2880	0
525	20240119	123400	654673135	2880	2875	2880	2875	41
526	20240119	123300	654555080	2885	2885	2885	2885	6
527	20240119	123200	654537770	2875	2880	2880	2875	1013
528	20240119	123100	651625135	2885	2885	2885	2885	0
529	20240119	123000	651625135	2885	2885	2885	2885	35
530	20240119	122900	651524160	2880	2880	2880	2880	102
531	20240119	122800	651230400	2880	2885	2885	2880	332
532	20240119	122700	650274140	2885	2885	2885	2885	0
533	20240119	122600	650274140	2885	2885	2885	2885	0
534	20240119	122500	650274140	2885	2885	2885	2885	0
535	20240119	122400	650274140	2885	2870	2885	2870	398
536	20240119	122300	649130665	2880	2875	2880	2875	301
537	20240119	122200	648265285	2875	2875	2875	2875	3
538	20240119	122100	648256660	2875	2880	2880	2875	876
539	20240119	122000	645737545	2885	2885	2885	2885	10
540	20240119	121900	645708695	2885	2885	2885	2885	12
541	20240119	121800	645674075	2885	2885	2885	2885	0
542	20240119	121700	645674075	2885	2885	2885	2885	0
543	20240119	121600	645674075	2885	2885	2885	2885	21
544	20240119	121500	645613490	2885	2880	2885	2880	640
545	20240119	121400	643769310	2880	2880	2880	2880	50
546	20240119	121300	643625310	2875	2875	2875	2875	11
547	20240119	121200	643593685	2875	2875	2875	2875	0
548	20240119	121100	643593685	2875	2875	2875	2875	0
549	20240119	121000	643593685	2875	2875	2875	2875	24
550	20240119	120900	643524685	2875	2875	2875	2875	372
551	20240119	120800	642455185	2880	2880	2880	2880	5
552	20240119	120700	642440785	2880	2880	2880	2880	50
553	20240119	120600	642296785	2880	2880	2880	2880	66
554	20240119	120500	642106705	2880	2880	2880	2880	358
555	20240119	120400	641075665	2880	2880	2880	2880	101
556	20240119	120300	640784785	2875	2875	2875	2875	0
557	20240119	120200	640784785	2875	2875	2875	2875	0
558	20240119	120100	640784785	2875	2875	2875	2875	8
559	20240119	120000	640761785	2875	2875	2875	2875	1
560	20240119	115900	640758910	2885	2885	2885	2885	0
561	20240119	115800	640758910	2885	2885	2885	2885	0
562	20240119	115700	640758910	2885	2870	2885	2870	32
563	20240119	115600	640666875	2870	2875	2875	2870	5773
564	20240119	115500	624070730	2890	2885	2895	2870	3912
565	20240119	115400	612826145	2880	2880	2880	2880	0
566	20240119	115300	612826145	2880	2880	2880	2880	578
567	20240119	115200	611161505	2880	2880	2880	2880	1012
568	20240119	115100	608246945	2880	2890	2890	2880	1954
569	20240119	115000	602614225	2890	2890	2890	2890	21
570	20240119	114900	602553535	2890	2895	2895	2890	863
571	20240119	114800	600059460	2890	2890	2890	2890	0
572	20240119	114700	600059460	2890	2890	2895	2890	60
573	20240119	114600	599886035	2905	2905	2905	2905	0
574	20240119	114500	599886035	2905	2905	2905	2905	0
575	20240119	114400	599886035	2905	2890	2905	2885	781
576	20240119	114300	597632080	2890	2890	2890	2890	4
577	20240119	114200	597620520	2885	2890	2890	2885	343
578	20240119	114100	596629620	2900	2900	2900	2900	0
579	20240119	114000	596629620	2900	2885	2900	2885	19
580	20240119	113900	596574760	2885	2885	2885	2885	520
581	20240119	113800	595074560	2905	2905	2905	2905	93
582	20240119	113700	594804395	2905	2905	2905	2905	0
583	20240119	113600	594804395	2905	2890	2905	2885	49
584	20240119	113500	594663005	2905	2905	2905	2905	22
585	20240119	113400	594599095	2905	2905	2905	2905	1
586	20240119	113300	594596190	2890	2890	2890	2890	417
587	20240119	113200	593391060	2890	2890	2890	2890	1
588	20240119	113100	593388170	2900	2905	2905	2900	480
589	20240119	113000	591995770	2905	2900	2910	2900	630
590	20240119	112900	590168030	2900	2900	2900	2900	7
591	20240119	112800	590147730	2905	2905	2905	2905	1
592	20240119	112700	590144825	2900	2900	2900	2900	181
593	20240119	112600	589619925	2890	2890	2890	2890	1
594	20240119	112500	589617035	2890	2885	2890	2885	59
595	20240119	112400	589446540	2890	2890	2890	2890	1
596	20240119	112300	589443650	2875	2885	2885	2875	643
597	20240119	112200	587593350	2885	2885	2885	2885	0
598	20240119	112100	587593350	2885	2885	2885	2885	10
599	20240119	112000	587564500	2875	2875	2875	2875	133
600	20240119	111900	587182125	2875	2875	2875	2875	0
601	20240119	111800	587182125	2875	2875	2875	2875	607
602	20240119	111700	585437000	2875	2880	2880	2875	16
603	20240119	111600	585390945	2885	2885	2885	2885	0
604	20240119	111500	585390945	2885	2875	2885	2875	2
605	20240119	111400	585385185	2875	2880	2880	2875	1285
606	20240119	111300	581690755	2880	2880	2885	2875	637
607	20240119	111200	579858995	2885	2885	2885	2885	6
608	20240119	111100	579841685	2885	2885	2885	2885	50
609	20240119	111000	579697435	2875	2885	2885	2875	1928
610	20240119	110900	574149445	2880	2880	2880	2880	45
611	20240119	110800	574019845	2885	2880	2885	2880	109
612	20240119	110700	573705900	2885	2885	2885	2885	30
613	20240119	110600	573619350	2885	2890	2890	2885	184
614	20240119	110500	573087620	2890	2890	2890	2890	2
615	20240119	110400	573081840	2875	2875	2875	2875	3
616	20240119	110300	573073215	2875	2890	2890	2875	1203
617	20240119	110200	569612195	2875	2880	2900	2875	3997
618	20240119	110100	558110685	2880	2880	2880	2880	0
619	20240119	110000	558110685	2880	2880	2880	2880	0
620	20240119	105900	558110685	2880	2880	2880	2880	435
621	20240119	105800	556857885	2880	2890	2905	2880	328
622	20240119	105700	555911950	2890	2890	2890	2885	309
623	20240119	105600	555018980	2885	2905	2905	2885	414
624	20240119	105500	553823580	2905	2890	2905	2885	1157
625	20240119	105400	550480750	2890	2900	2905	2885	2077
626	20240119	105300	544470155	2905	2905	2905	2905	398
627	20240119	105200	543313965	2905	2905	2905	2905	1343
628	20240119	105100	539412550	2910	2915	2915	2910	436
629	20240119	105000	538142285	2920	2920	2920	2920	0
630	20240119	104900	538142285	2920	2915	2920	2915	95
631	20240119	104800	537865350	2915	2910	2915	2910	6
632	20240119	104700	537847865	2910	2910	2910	2910	400
633	20240119	104600	536683865	2910	2915	2915	2910	318
634	20240119	104500	535757085	2910	2910	2910	2910	0
635	20240119	104400	535757085	2910	2910	2910	2910	56
636	20240119	104300	535594125	2910	2910	2910	2910	103
637	20240119	104200	535294395	2910	2910	2910	2910	0
638	20240119	104100	535294395	2910	2910	2910	2910	0
639	20240119	104000	535294395	2910	2915	2915	2910	1006
640	20240119	103900	532366585	2915	2910	2915	2910	462
641	20240119	103800	531020365	2910	2910	2910	2910	0
642	20240119	103700	531020365	2910	2905	2910	2905	649
643	20240119	103600	529134275	2905	2905	2905	2905	369
644	20240119	103500	528062330	2910	2910	2910	2910	1
645	20240119	103400	528059420	2910	2910	2910	2910	1
646	20240119	103300	528056510	2910	2910	2910	2910	350
647	20240119	103200	527038010	2910	2910	2910	2910	351
648	20240119	103100	526016600	2910	2905	2910	2905	830
649	20240119	103000	523603195	2905	2905	2905	2905	2
650	20240119	102900	523597385	2900	2900	2900	2900	8
651	20240119	102800	523574185	2900	2885	2900	2885	999
652	20240119	102700	520687840	2885	2890	2890	2885	871
653	20240119	102600	518171045	2890	2895	2900	2890	1057
654	20240119	102500	515113465	2895	2900	2900	2895	3
655	20240119	102400	515104770	2900	2900	2900	2900	1244
656	20240119	102300	511497170	2905	2900	2905	2900	30
657	20240119	102200	511410070	2900	2900	2900	2900	333
658	20240119	102100	510444370	2905	2905	2905	2905	14
659	20240119	102000	510403700	2905	2900	2905	2900	1805
660	20240119	101900	505160565	2895	2890	2895	2890	234
661	20240119	101800	504484155	2890	2880	2890	2880	12
662	20240119	101700	504449555	2890	2880	2890	2880	231
663	20240119	101600	503782225	2875	2875	2875	2875	19
664	20240119	101500	503727600	2875	2875	2875	2875	1641
665	20240119	101400	499009725	2875	2885	2900	2875	4370
666	20240119	101300	486440040	2880	2880	2900	2875	1251
667	20240119	101200	482838790	2880	2880	2885	2880	1913
668	20240119	101100	477329325	2885	2895	2895	2885	253
669	20240119	101000	476599215	2895	2890	2895	2880	2867
670	20240119	100900	468325055	2890	2890	2895	2890	124
671	20240119	100800	467966690	2890	2890	2900	2890	1061
672	20240119	100700	464900390	2890	2890	2895	2890	365
673	20240119	100600	463844665	2890	2900	2900	2890	105
674	20240119	100500	463541175	2895	2900	2900	2895	164
675	20240119	100400	463066355	2900	2900	2900	2900	52
676	20240119	100300	462915555	2895	2900	2900	2895	485
677	20240119	100200	461510730	2890	2900	2900	2890	906
678	20240119	100100	458885440	2885	2900	2910	2885	2926
679	20240119	100000	450421055	2900	2905	2905	2900	67
680	20240119	095900	450226525	2910	2910	2910	2910	2
681	20240119	095800	450220705	2910	2910	2910	2910	0
682	20240119	095700	450220705	2910	2910	2910	2910	307
683	20240119	095600	449327335	2895	2900	2900	2895	1242
684	20240119	095500	445727745	2900	2895	2900	2895	322
685	20240119	095400	444794440	2900	2900	2900	2900	246
686	20240119	095300	444081040	2910	2900	2910	2900	340
687	20240119	095200	443091680	2900	2910	2910	2900	307
688	20240119	095100	442200880	2910	2910	2910	2890	174
689	20240119	095000	441697120	2890	2900	2900	2890	931
690	20240119	094900	438998660	2910	2910	2910	2910	156
691	20240119	094800	438544700	2910	2900	2910	2900	48
692	20240119	094700	438405030	2910	2900	2915	2890	2386
693	20240119	094600	431500695	2900	2900	2900	2900	1185
694	20240119	094500	428064195	2900	2895	2900	2895	1344
695	20240119	094400	424173265	2895	2895	2895	2895	118
696	20240119	094300	423831655	2910	2895	2915	2895	6
697	20240119	094200	423814250	2915	2905	2915	2895	1104
698	20240119	094100	420611790	2915	2915	2915	2900	2585
699	20240119	094000	413091535	2915	2905	2915	2905	1290
700	20240119	093900	409344075	2905	2900	2905	2895	339
701	20240119	093800	408361110	2905	2890	2905	2890	27184
702	20240119	093700	329796780	2890	2895	2905	2890	6271
703	20240119	093600	311663100	2895	2905	2910	2895	1670
704	20240119	093500	306817790	2905	2905	2905	2900	341
705	20240119	093400	305827900	2905	2905	2905	2895	2240
706	20240119	093300	299329930	2910	2920	2920	2910	1626
707	20240119	093200	294590700	2925	2925	2925	2925	938
708	20240119	093100	291847050	2930	2930	2930	2930	1
709	20240119	093000	291844120	2925	2930	2930	2925	1547
710	20240119	092900	287317785	2925	2930	2935	2925	1539
711	20240119	092800	282807500	2930	2930	2930	2930	2
712	20240119	092700	282801640	2930	2935	2935	2925	2210
713	20240119	092600	276324820	2935	2930	2935	2930	554
714	20240119	092500	274699830	2930	2930	2935	2930	2245
715	20240119	092400	268119695	2930	2905	2930	2905	1476
716	20240119	092300	263806350	2905	2895	2915	2895	2146
717	20240119	092200	257574095	2900	2910	2910	2885	5901
718	20240119	092100	240471895	2910	2920	2920	2910	149
719	20240119	092000	240038295	2905	2920	2920	2900	226
720	20240119	091900	239382425	2925	2905	2925	2900	1130
721	20240119	091800	236096085	2905	2930	2930	2905	275
722	20240119	091700	235296960	2930	2915	2930	2900	3447
723	20240119	091600	225272775	2915	2925	2925	2915	656
724	20240119	091500	223360525	2930	2915	2935	2900	4774
725	20240119	091400	209477185	2910	2935	2935	2910	177
726	20240119	091300	208961690	2935	2920	2935	2910	792
727	20240119	091200	206652910	2920	2940	2940	2915	2070
728	20240119	091100	200598215	2940	2940	2945	2930	1069
729	20240119	091000	197453765	2940	2925	2940	2920	1117
730	20240119	090900	194184315	2920	2915	2920	2910	2560
731	20240119	090800	186711640	2915	2905	2915	2905	322
732	20240119	090700	185774230	2905	2905	2925	2900	3111
733	20240119	090600	176736455	2905	2930	2930	2890	8603
734	20240119	090500	151774195	2930	2945	2950	2930	4424
735	20240119	090400	138792820	2945	2945	2960	2945	10203
736	20240119	090300	108686485	2945	2900	2955	2900	4293
737	20240119	090200	96042065	2905	2885	2905	2885	8612
738	20240119	090100	71073715	2895	2880	2895	2875	4651
739	20240119	090000	57693095	2875	2870	2890	2865	20113