KissMeData/239340/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	205000	1191133755	2975	2975	2975	2975	13419
3	20240117	204900	1191133755	2975	2975	2975	2975	0
4	20240117	204800	1191133755	2975	2975	2975	2975	0
5	20240117	204700	1191133755	2975	2975	2975	2975	0
6	20240117	204600	1191133755	2975	2975	2975	2975	0
7	20240117	204500	1191133755	2975	2975	2975	2975	0
8	20240117	204400	1191133755	2975	2975	2975	2975	0
9	20240117	204300	1191133755	2975	2975	2975	2975	0
10	20240117	204200	1191133755	2975	2975	2975	2975	0
11	20240117	204100	1191133755	2975	2975	2975	2975	0
12	20240117	204000	1191133755	2975	2975	2975	2975	0
13	20240117	203900	1191133755	2975	2975	2975	2975	0
14	20240117	203800	1191133755	2975	2975	2975	2975	0
15	20240117	203700	1191133755	2975	2975	2975	2975	0
16	20240117	203600	1191133755	2975	2975	2975	2975	0
17	20240117	203500	1191133755	2975	2975	2975	2975	0
18	20240117	203400	1191133755	2975	2975	2975	2975	0
19	20240117	203300	1191133755	2975	2975	2975	2975	0
20	20240117	203200	1191133755	2975	2975	2975	2975	0
21	20240117	203100	1191133755	2975	2975	2975	2975	0
22	20240117	203000	1191133755	2975	2975	2975	2975	0
23	20240117	202900	1191133755	2975	2975	2975	2975	0
24	20240117	202800	1191133755	2975	2975	2975	2975	0
25	20240117	202700	1191133755	2975	2975	2975	2975	0
26	20240117	202600	1191133755	2975	2975	2975	2975	0
27	20240117	202500	1191133755	2975	2975	2975	2975	0
28	20240117	202400	1191133755	2975	2975	2975	2975	0
29	20240117	202300	1191133755	2975	2975	2975	2975	0
30	20240117	202200	1191133755	2975	2975	2975	2975	0
31	20240117	202100	1191133755	2975	2975	2975	2975	0
32	20240117	202000	1191133755	2975	2975	2975	2975	13419
33	20240117	201900	1191133755	2975	2975	2975	2975	0
34	20240117	201800	1191133755	2975	2975	2975	2975	0
35	20240117	201700	1191133755	2975	2975	2975	2975	0
36	20240117	201600	1191133755	2975	2975	2975	2975	0
37	20240117	201500	1191133755	2975	2975	2975	2975	0
38	20240117	201400	1191133755	2975	2975	2975	2975	0
39	20240117	201300	1191133755	2975	2975	2975	2975	0
40	20240117	201200	1191133755	2975	2975	2975	2975	0
41	20240117	201100	1191133755	2975	2975	2975	2975	0
42	20240117	201000	1191133755	2975	2975	2975	2975	0
43	20240117	200900	1191133755	2975	2975	2975	2975	0
44	20240117	200800	1191133755	2975	2975	2975	2975	0
45	20240117	200700	1191133755	2975	2975	2975	2975	0
46	20240117	200600	1191133755	2975	2975	2975	2975	0
47	20240117	200500	1191133755	2975	2975	2975	2975	0
48	20240117	200400	1191133755	2975	2975	2975	2975	0
49	20240117	200300	1191133755	2975	2975	2975	2975	0
50	20240117	200200	1191133755	2975	2975	2975	2975	0
51	20240117	200100	1191133755	2975	2975	2975	2975	0
52	20240117	200000	1191133755	2975	2975	2975	2975	0
53	20240117	195900	1191133755	2975	2975	2975	2975	0
54	20240117	195800	1191133755	2975	2975	2975	2975	0
55	20240117	195700	1191133755	2975	2975	2975	2975	0
56	20240117	195600	1191133755	2975	2975	2975	2975	0
57	20240117	195500	1191133755	2975	2975	2975	2975	0
58	20240117	195400	1191133755	2975	2975	2975	2975	0
59	20240117	195300	1191133755	2975	2975	2975	2975	0
60	20240117	195200	1191133755	2975	2975	2975	2975	0
61	20240117	195100	1191133755	2975	2975	2975	2975	0
62	20240117	195000	1191133755	2975	2975	2975	2975	13419
63	20240117	194900	1191133755	2975	2975	2975	2975	0
64	20240117	194800	1191133755	2975	2975	2975	2975	0
65	20240117	194700	1191133755	2975	2975	2975	2975	0
66	20240117	194600	1191133755	2975	2975	2975	2975	0
67	20240117	194500	1191133755	2975	2975	2975	2975	0
68	20240117	194400	1191133755	2975	2975	2975	2975	0
69	20240117	194300	1191133755	2975	2975	2975	2975	0
70	20240117	194200	1191133755	2975	2975	2975	2975	0
71	20240117	194100	1191133755	2975	2975	2975	2975	0
72	20240117	194000	1191133755	2975	2975	2975	2975	0
73	20240117	193900	1191133755	2975	2975	2975	2975	0
74	20240117	193800	1191133755	2975	2975	2975	2975	0
75	20240117	193700	1191133755	2975	2975	2975	2975	0
76	20240117	193600	1191133755	2975	2975	2975	2975	0
77	20240117	193500	1191133755	2975	2975	2975	2975	0
78	20240117	193400	1191133755	2975	2975	2975	2975	0
79	20240117	193300	1191133755	2975	2975	2975	2975	0
80	20240117	193200	1191133755	2975	2975	2975	2975	0
81	20240117	193100	1191133755	2975	2975	2975	2975	0
82	20240117	193000	1191133755	2975	2975	2975	2975	0
83	20240117	192900	1191133755	2975	2975	2975	2975	0
84	20240117	192800	1191133755	2975	2975	2975	2975	0
85	20240117	192700	1191133755	2975	2975	2975	2975	0
86	20240117	192600	1191133755	2975	2975	2975	2975	0
87	20240117	192500	1191133755	2975	2975	2975	2975	0
88	20240117	192400	1191133755	2975	2975	2975	2975	0
89	20240117	192300	1191133755	2975	2975	2975	2975	0
90	20240117	192200	1191133755	2975	2975	2975	2975	0
91	20240117	192100	1191133755	2975	2975	2975	2975	0
92	20240117	192000	1191133755	2975	2975	2975	2975	13419
93	20240117	191900	1191133755	2975	2975	2975	2975	0
94	20240117	191800	1191133755	2975	2975	2975	2975	0
95	20240117	191700	1191133755	2975	2975	2975	2975	0
96	20240117	191600	1191133755	2975	2975	2975	2975	0
97	20240117	191500	1191133755	2975	2975	2975	2975	0
98	20240117	191400	1191133755	2975	2975	2975	2975	0
99	20240117	191300	1191133755	2975	2975	2975	2975	0
100	20240117	191200	1191133755	2975	2975	2975	2975	0
101	20240117	191100	1191133755	2975	2975	2975	2975	0
102	20240117	191000	1191133755	2975	2975	2975	2975	0
103	20240117	190900	1191133755	2975	2975	2975	2975	0
104	20240117	190800	1191133755	2975	2975	2975	2975	0
105	20240117	190700	1191133755	2975	2975	2975	2975	0
106	20240117	190600	1191133755	2975	2975	2975	2975	0
107	20240117	190500	1191133755	2975	2975	2975	2975	0
108	20240117	190400	1191133755	2975	2975	2975	2975	0
109	20240117	190300	1191133755	2975	2975	2975	2975	0
110	20240117	190200	1191133755	2975	2975	2975	2975	0
111	20240117	190100	1191133755	2975	2975	2975	2975	0
112	20240117	190000	1191133755	2975	2975	2975	2975	0
113	20240117	185900	1191133755	2975	2975	2975	2975	0
114	20240117	185800	1191133755	2975	2975	2975	2975	0
115	20240117	185700	1191133755	2975	2975	2975	2975	0
116	20240117	185600	1191133755	2975	2975	2975	2975	0
117	20240117	185500	1191133755	2975	2975	2975	2975	0
118	20240117	185400	1191133755	2975	2975	2975	2975	0
119	20240117	185300	1191133755	2975	2975	2975	2975	0
120	20240117	185200	1191133755	2975	2975	2975	2975	0
121	20240117	185100	1191133755	2975	2975	2975	2975	0
122	20240117	185000	1191133755	2975	2975	2975	2975	13419
123	20240117	184900	1191133755	2975	2975	2975	2975	0
124	20240117	184800	1191133755	2975	2975	2975	2975	0
125	20240117	184700	1191133755	2975	2975	2975	2975	0
126	20240117	184600	1191133755	2975	2975	2975	2975	0
127	20240117	184500	1191133755	2975	2975	2975	2975	0
128	20240117	184400	1191133755	2975	2975	2975	2975	0
129	20240117	184300	1191133755	2975	2975	2975	2975	0
130	20240117	184200	1191133755	2975	2975	2975	2975	0
131	20240117	184100	1191133755	2975	2975	2975	2975	0
132	20240117	184000	1191133755	2975	2975	2975	2975	0
133	20240117	183900	1191133755	2975	2975	2975	2975	0
134	20240117	183800	1191133755	2975	2975	2975	2975	0
135	20240117	183700	1191133755	2975	2975	2975	2975	0
136	20240117	183600	1191133755	2975	2975	2975	2975	0
137	20240117	183500	1191133755	2975	2975	2975	2975	0
138	20240117	183400	1191133755	2975	2975	2975	2975	0
139	20240117	183300	1191133755	2975	2975	2975	2975	0
140	20240117	183200	1191133755	2975	2975	2975	2975	0
141	20240117	183100	1191133755	2975	2975	2975	2975	0
142	20240117	183000	1191133755	2975	2975	2975	2975	0
143	20240117	182900	1191133755	2975	2975	2975	2975	0
144	20240117	182800	1191133755	2975	2975	2975	2975	0
145	20240117	182700	1191133755	2975	2975	2975	2975	0
146	20240117	182600	1191133755	2975	2975	2975	2975	0
147	20240117	182500	1191133755	2975	2975	2975	2975	0
148	20240117	182400	1191133755	2975	2975	2975	2975	0
149	20240117	182300	1191133755	2975	2975	2975	2975	0
150	20240117	182200	1191133755	2975	2975	2975	2975	0
151	20240117	182100	1191133755	2975	2975	2975	2975	0
152	20240117	182000	1191133755	2975	2975	2975	2975	13419
153	20240117	181900	1191133755	2975	2975	2975	2975	0
154	20240117	181800	1191133755	2975	2975	2975	2975	0
155	20240117	181700	1191133755	2975	2975	2975	2975	0
156	20240117	181600	1191133755	2975	2975	2975	2975	0
157	20240117	181500	1191133755	2975	2975	2975	2975	0
158	20240117	181400	1191133755	2975	2975	2975	2975	0
159	20240117	181300	1191133755	2975	2975	2975	2975	0
160	20240117	181200	1191133755	2975	2975	2975	2975	0
161	20240117	181100	1191133755	2975	2975	2975	2975	0
162	20240117	181000	1191133755	2975	2975	2975	2975	0
163	20240117	180900	1191133755	2975	2975	2975	2975	0
164	20240117	180800	1191133755	2975	2975	2975	2975	0
165	20240117	180700	1191133755	2975	2975	2975	2975	0
166	20240117	180600	1191133755	2975	2975	2975	2975	0
167	20240117	180500	1191133755	2975	2975	2975	2975	0
168	20240117	180400	1191133755	2975	2975	2975	2975	0
169	20240117	180300	1191133755	2975	2975	2975	2975	0
170	20240117	180200	1191133755	2975	2975	2975	2975	0
171	20240117	180100	1191133755	2975	2975	2975	2975	0
172	20240117	180000	1191133755	2975	2975	2975	2975	0
173	20240117	175900	1191133755	2975	2975	2975	2975	0
174	20240117	175800	1191133755	2975	2975	2975	2975	0
175	20240117	175700	1191133755	2975	2975	2975	2975	0
176	20240117	175600	1191133755	2975	2975	2975	2975	0
177	20240117	175500	1191133755	2975	2975	2975	2975	0
178	20240117	175400	1191133755	2975	2975	2975	2975	0
179	20240117	175300	1191133755	2975	2975	2975	2975	0
180	20240117	175200	1191133755	2975	2975	2975	2975	0
181	20240117	175100	1191133755	2975	2975	2975	2975	0
182	20240117	175000	1191133755	2975	2975	2975	2975	13419
183	20240117	174900	1191133755	2975	2975	2975	2975	0
184	20240117	174800	1191133755	2975	2975	2975	2975	0
185	20240117	174700	1191133755	2975	2975	2975	2975	0
186	20240117	174600	1191133755	2975	2975	2975	2975	0
187	20240117	174500	1191133755	2975	2975	2975	2975	0
188	20240117	174400	1191133755	2975	2975	2975	2975	0
189	20240117	174300	1191133755	2975	2975	2975	2975	0
190	20240117	174200	1191133755	2975	2975	2975	2975	0
191	20240117	174100	1191133755	2975	2975	2975	2975	0
192	20240117	174000	1191133755	2975	2975	2975	2975	0
193	20240117	173900	1191133755	2975	2975	2975	2975	0
194	20240117	173800	1191133755	2975	2975	2975	2975	0
195	20240117	173700	1191133755	2975	2975	2975	2975	0
196	20240117	173600	1191133755	2975	2975	2975	2975	0
197	20240117	173500	1191133755	2975	2975	2975	2975	0
198	20240117	173400	1191133755	2975	2975	2975	2975	0
199	20240117	173300	1191133755	2975	2975	2975	2975	0
200	20240117	173200	1191133755	2975	2975	2975	2975	0
201	20240117	173100	1191133755	2975	2975	2975	2975	0
202	20240117	173000	1191133755	2975	2975	2975	2975	0
203	20240117	172900	1191133755	2975	2975	2975	2975	0
204	20240117	172800	1191133755	2975	2975	2975	2975	0
205	20240117	172700	1191133755	2975	2975	2975	2975	0
206	20240117	172600	1191133755	2975	2975	2975	2975	0
207	20240117	172500	1191133755	2975	2975	2975	2975	0
208	20240117	172400	1191133755	2975	2975	2975	2975	0
209	20240117	172300	1191133755	2975	2975	2975	2975	0
210	20240117	172200	1191133755	2975	2975	2975	2975	0
211	20240117	172100	1191133755	2975	2975	2975	2975	0
212	20240117	172000	1191133755	2975	2975	2975	2975	13419
213	20240117	171900	1191133755	2975	2975	2975	2975	0
214	20240117	171800	1191133755	2975	2975	2975	2975	0
215	20240117	171700	1191133755	2975	2975	2975	2975	0
216	20240117	171600	1191133755	2975	2975	2975	2975	0
217	20240117	171500	1191133755	2975	2975	2975	2975	0
218	20240117	171400	1191133755	2975	2975	2975	2975	0
219	20240117	171300	1191133755	2975	2975	2975	2975	0
220	20240117	171200	1191133755	2975	2975	2975	2975	0
221	20240117	171100	1191133755	2975	2975	2975	2975	0
222	20240117	171000	1191133755	2975	2975	2975	2975	0
223	20240117	170900	1191133755	2975	2975	2975	2975	0
224	20240117	170800	1191133755	2975	2975	2975	2975	0
225	20240117	170700	1191133755	2975	2975	2975	2975	0
226	20240117	170600	1191133755	2975	2975	2975	2975	0
227	20240117	170500	1191133755	2975	2975	2975	2975	0
228	20240117	170400	1191133755	2975	2975	2975	2975	0
229	20240117	170300	1191133755	2975	2975	2975	2975	0
230	20240117	170200	1191133755	2975	2975	2975	2975	0
231	20240117	170100	1191133755	2975	2975	2975	2975	0
232	20240117	170000	1191133755	2975	2975	2975	2975	0
233	20240117	165900	1191133755	2975	2975	2975	2975	0
234	20240117	165800	1191133755	2975	2975	2975	2975	0
235	20240117	165700	1191133755	2975	2975	2975	2975	0
236	20240117	165600	1191133755	2975	2975	2975	2975	0
237	20240117	165500	1191133755	2975	2975	2975	2975	0
238	20240117	165400	1191133755	2975	2975	2975	2975	0
239	20240117	165300	1191133755	2975	2975	2975	2975	0
240	20240117	165200	1191133755	2975	2975	2975	2975	0
241	20240117	165100	1191133755	2975	2975	2975	2975	0
242	20240117	165000	1191133755	2975	2975	2975	2975	13419
243	20240117	164900	1191133755	2975	2975	2975	2975	0
244	20240117	164800	1191133755	2975	2975	2975	2975	0
245	20240117	164700	1191133755	2975	2975	2975	2975	0
246	20240117	164600	1191133755	2975	2975	2975	2975	0
247	20240117	164500	1191133755	2975	2975	2975	2975	0
248	20240117	164400	1191133755	2975	2975	2975	2975	0
249	20240117	164300	1191133755	2975	2975	2975	2975	0
250	20240117	164200	1191133755	2975	2975	2975	2975	0
251	20240117	164100	1191133755	2975	2975	2975	2975	0
252	20240117	164000	1191133755	2975	2975	2975	2975	0
253	20240117	163900	1191133755	2975	2975	2975	2975	0
254	20240117	163800	1191133755	2975	2975	2975	2975	0
255	20240117	163700	1191133755	2975	2975	2975	2975	0
256	20240117	163600	1191133755	2975	2975	2975	2975	0
257	20240117	163500	1191133755	2975	2975	2975	2975	0
258	20240117	163400	1191133755	2975	2975	2975	2975	0
259	20240117	163300	1191133755	2975	2975	2975	2975	0
260	20240117	163200	1191133755	2975	2975	2975	2975	0
261	20240117	163100	1191133755	2975	2975	2975	2975	0
262	20240117	163000	1191133755	2975	2975	2975	2975	0
263	20240117	162900	1191133755	2975	2975	2975	2975	0
264	20240117	162800	1191133755	2975	2975	2975	2975	0
265	20240117	162700	1191133755	2975	2975	2975	2975	0
266	20240117	162600	1191133755	2975	2975	2975	2975	0
267	20240117	162500	1191133755	2975	2975	2975	2975	0
268	20240117	162400	1191133755	2975	2975	2975	2975	0
269	20240117	162300	1191133755	2975	2975	2975	2975	0
270	20240117	162200	1191133755	2975	2975	2975	2975	0
271	20240117	162100	1191133755	2975	2975	2975	2975	0
272	20240117	162000	1191133755	2975	2975	2975	2975	13419
273	20240117	161900	1191133755	2975	2975	2975	2975	0
274	20240117	161800	1191133755	2975	2975	2975	2975	0
275	20240117	161700	1191133755	2975	2975	2975	2975	0
276	20240117	161600	1191133755	2975	2975	2975	2975	0
277	20240117	161500	1191133755	2975	2975	2975	2975	0
278	20240117	161400	1191133755	2975	2975	2975	2975	0
279	20240117	161300	1191133755	2975	2975	2975	2975	0
280	20240117	161200	1191133755	2975	2975	2975	2975	0
281	20240117	161100	1191133755	2975	2975	2975	2975	0
282	20240117	161000	1191133755	2975	2975	2975	2975	0
283	20240117	160900	1191133755	2975	2975	2975	2975	0
284	20240117	160800	1191133755	2975	2975	2975	2975	0
285	20240117	160700	1191133755	2975	2975	2975	2975	0
286	20240117	160600	1191133755	2975	2975	2975	2975	0
287	20240117	160500	1191133755	2975	2975	2975	2975	0
288	20240117	160400	1191133755	2975	2975	2975	2975	0
289	20240117	160300	1191133755	2975	2975	2975	2975	0
290	20240117	160200	1191133755	2975	2975	2975	2975	0
291	20240117	160100	1191133755	2975	2975	2975	2975	0
292	20240117	160000	1191133755	2975	2975	2975	2975	0
293	20240117	155900	1191133755	2975	2975	2975	2975	0
294	20240117	155800	1191133755	2975	2975	2975	2975	0
295	20240117	155700	1191133755	2975	2975	2975	2975	0
296	20240117	155600	1191133755	2975	2975	2975	2975	0
297	20240117	155500	1191133755	2975	2975	2975	2975	0
298	20240117	155400	1191133755	2975	2975	2975	2975	0
299	20240117	155300	1191133755	2975	2975	2975	2975	0
300	20240117	155200	1191133755	2975	2975	2975	2975	0
301	20240117	155100	1191133755	2975	2975	2975	2975	0
302	20240117	155000	1191133755	2975	2975	2975	2975	13419
303	20240117	154900	1191133755	2975	2975	2975	2975	0
304	20240117	154800	1191133755	2975	2975	2975	2975	0
305	20240117	154700	1191133755	2975	2975	2975	2975	0
306	20240117	154600	1191133755	2975	2975	2975	2975	0
307	20240117	154500	1191133755	2975	2975	2975	2975	0
308	20240117	154400	1191133755	2975	2975	2975	2975	0
309	20240117	154300	1191133755	2975	2975	2975	2975	0
310	20240117	154200	1191133755	2975	2975	2975	2975	0
311	20240117	154100	1191133755	2975	2975	2975	2975	0
312	20240117	154000	1191133755	2975	2975	2975	2975	0
313	20240117	153900	1191133755	2975	2975	2975	2975	0
314	20240117	153800	1191133755	2975	2975	2975	2975	0
315	20240117	153700	1191133755	2975	2975	2975	2975	0
316	20240117	153600	1191133755	2975	2975	2975	2975	0
317	20240117	153500	1191133755	2975	2975	2975	2975	0
318	20240117	153400	1191133755	2975	2975	2975	2975	0
319	20240117	153300	1191133755	2975	2975	2975	2975	0
320	20240117	153200	1191133755	2975	2975	2975	2975	0
321	20240117	153100	1191133755	2975	2975	2975	2975	0
322	20240117	153000	1191133755	2975	2975	2975	2975	13419
323	20240117	152900	1151212230	2990	2990	2990	2990	0
324	20240117	152800	1151212230	2990	2990	2990	2990	0
325	20240117	152700	1151212230	2990	2990	2990	2990	0
326	20240117	152600	1151212230	2990	2990	2990	2990	0
327	20240117	152500	1151212230	2990	2990	2990	2990	0
328	20240117	152400	1151212230	2990	2990	2990	2990	0
329	20240117	152300	1151212230	2990	2990	2990	2990	0
330	20240117	152200	1151212230	2990	2990	2990	2990	0
331	20240117	152100	1151212230	2990	2990	2990	2990	0
332	20240117	152000	1151212230	2990	2990	2990	2990	0
333	20240117	151900	1151212230	2990	2990	2990	2985	238
334	20240117	151800	1150500935	2985	2985	2990	2985	2233
335	20240117	151700	1143834920	2990	2990	2990	2990	0
336	20240117	151600	1143834920	2990	2990	2990	2990	410
337	20240117	151500	1142609020	2990	2990	2990	2985	1243
338	20240117	151400	1138898410	2985	2990	2990	2985	506
339	20240117	151300	1137387990	2990	2985	2990	2985	419
340	20240117	151200	1136135215	2995	2995	2995	2995	0
341	20240117	151100	1136135215	2995	2990	2995	2990	605
342	20240117	151000	1134326240	2990	2995	3000	2990	2143
343	20240117	150900	1127916410	2995	2990	3000	2990	191
344	20240117	150800	1127345110	3000	2990	3000	2990	173
345	20240117	150700	1126827720	3000	3000	3000	2995	522
346	20240117	150600	1125261770	2995	2990	2995	2990	1216
347	20240117	150500	1121625425	3000	2995	3000	2995	108
348	20240117	150400	1121301780	2995	2995	2995	2995	0
349	20240117	150300	1121301780	2995	2995	2995	2995	551
350	20240117	150200	1119651535	2995	2990	2995	2990	20
351	20240117	150100	1119591730	2990	2995	2995	2990	101
352	20240117	150000	1119289735	2990	2985	2990	2985	128
353	20240117	145900	1118907510	2990	2990	2990	2990	0
354	20240117	145800	1118907510	2990	2985	2990	2985	318
355	20240117	145700	1117958275	2990	2985	2990	2985	111
356	20240117	145600	1117626935	2990	2990	2990	2990	200
357	20240117	145500	1117028935	2990	2990	2990	2990	142
358	20240117	145400	1116604355	2990	2990	2990	2990	511
359	20240117	145300	1115076465	2985	2985	2985	2985	0
360	20240117	145200	1115076465	2985	2985	2990	2985	25
361	20240117	145100	1115001835	2985	2985	2985	2985	15
362	20240117	145000	1114957060	2985	2985	2985	2985	1241
363	20240117	144900	1111252675	2985	2985	2985	2985	147
364	20240117	144800	1110813880	2985	2990	2990	2985	8
365	20240117	144700	1110789995	2990	2995	2995	2990	450
366	20240117	144600	1109443995	2985	2985	2985	2985	116
367	20240117	144500	1109097735	2990	2990	2995	2990	516
368	20240117	144400	1107554890	2990	2990	2990	2990	0
369	20240117	144300	1107554890	2990	2990	2990	2990	471
370	20240117	144200	1106146600	2995	2995	2995	2995	5
371	20240117	144100	1106131625	2995	2990	2995	2990	48
372	20240117	144000	1105987955	2990	2995	2995	2990	134
373	20240117	143900	1105587275	2995	2995	2995	2990	1010
374	20240117	143800	1102567290	2995	2995	2995	2995	0
375	20240117	143700	1102567290	2995	2990	2995	2990	1090
376	20240117	143600	1099307690	2990	2990	2990	2990	100
377	20240117	143500	1099008690	2995	2995	2995	2995	14
378	20240117	143400	1098966760	2990	2995	2995	2990	516
379	20240117	143300	1097423895	2990	2990	2990	2990	30
380	20240117	143200	1097334195	3000	3000	3000	3000	0
381	20240117	143100	1097334195	3000	3000	3000	3000	200
382	20240117	143000	1096734195	3000	2995	3000	2990	566
383	20240117	142900	1095039745	3000	2995	3000	2995	251
384	20240117	142800	1094287995	2995	2990	2995	2990	1176
385	20240117	142700	1090770875	2990	2990	2990	2990	25
386	20240117	142600	1090696125	2995	2995	2995	2995	0
387	20240117	142500	1090696125	2995	2995	2995	2995	31
388	20240117	142400	1090603280	2995	2995	2995	2995	0
389	20240117	142300	1090603280	2995	2995	3000	2990	531
390	20240117	142200	1089012955	2995	2995	2995	2995	3
391	20240117	142100	1089003970	2995	2995	2995	2995	2785
392	20240117	142000	1080662895	2995	2995	2995	2995	109
393	20240117	141900	1080336440	3000	3000	3000	3000	0
394	20240117	141800	1080336440	3000	3000	3000	3000	0
395	20240117	141700	1080336440	3000	3000	3000	3000	0
396	20240117	141600	1080336440	3000	2995	3000	2995	488
397	20240117	141500	1078874875	2995	2995	2995	2995	0
398	20240117	141400	1078874875	2995	2995	2995	2995	500
399	20240117	141300	1077377375	2995	2995	2995	2995	0
400	20240117	141200	1077377375	2995	3000	3000	2995	11
401	20240117	141100	1077344425	2995	2995	2995	2995	0
402	20240117	141000	1077344425	2995	3000	3000	2995	1334
403	20240117	140900	1073348995	3000	3000	3000	3000	0
404	20240117	140800	1073348995	3000	3000	3000	3000	100
405	20240117	140700	1073048995	3000	3000	3000	3000	639
406	20240117	140600	1071131995	2995	2995	3000	2995	1929
407	20240117	140500	1065354635	3000	3000	3000	3000	152
408	20240117	140400	1064898635	3000	3000	3000	3000	0
409	20240117	140300	1064898635	3000	2995	3000	2995	501
410	20240117	140200	1063398135	3000	3000	3000	3000	712
411	20240117	140100	1061262135	3010	3010	3010	3010	30
412	20240117	140000	1061171835	3010	3010	3010	3010	0
413	20240117	135900	1061171835	3010	3010	3010	3010	0
414	20240117	135800	1061171835	3010	3010	3010	3010	1
415	20240117	135700	1061168825	3000	3000	3000	3000	0
416	20240117	135600	1061168825	3000	3000	3000	3000	208
417	20240117	135500	1060544825	3000	2995	3000	2995	1001
418	20240117	135400	1057546825	3000	3000	3000	3000	0
419	20240117	135300	1057546825	3000	3000	3000	3000	1532
420	20240117	135200	1052950825	3010	3010	3010	3010	2
421	20240117	135100	1052944805	3015	3015	3015	3015	6
422	20240117	135000	1052926715	3015	3010	3015	3010	3
423	20240117	134900	1052917675	3010	3005	3010	3000	2000
424	20240117	134800	1046906015	3005	3005	3005	3005	1101
425	20240117	134700	1043597510	3000	3000	3000	3000	57
426	20240117	134600	1043426510	3000	2995	3000	2995	16843
427	20240117	134500	992974940	2995	2995	2995	2995	50
428	20240117	134400	992825190	2995	2990	2995	2990	1992
429	20240117	134300	986869105	2985	2990	2990	2985	1000
430	20240117	134200	983881110	2990	2985	2990	2985	114
431	20240117	134100	983540560	2985	2990	2990	2985	424
432	20240117	134000	982274470	2995	2995	2995	2995	1
433	20240117	133900	982271475	2980	2985	2985	2980	886
434	20240117	133800	979628320	2985	2985	2985	2985	2
435	20240117	133700	979622350	2985	2985	2985	2985	3253
436	20240117	133600	969912145	2985	2995	2995	2985	804
437	20240117	133500	967512035	2990	2990	3000	2985	851
438	20240117	133400	964969785	2990	2990	2990	2990	462
439	20240117	133300	963588405	3000	3000	3000	3000	5
440	20240117	133200	963573405	2985	2985	2985	2985	0
441	20240117	133100	963573405	2985	2985	2985	2985	0
442	20240117	133000	963573405	2985	3000	3000	2985	10
443	20240117	132900	963543540	2985	2990	2990	2985	550
444	20240117	132800	961899965	3000	2990	3000	2990	84
445	20240117	132700	961648765	2990	2990	2990	2990	40
446	20240117	132600	961529165	2995	2995	2995	2995	115
447	20240117	132500	961184740	3000	3000	3000	3000	32
448	20240117	132400	961088740	2990	2990	2990	2990	0
449	20240117	132300	961088740	2990	3000	3000	2990	1273
450	20240117	132200	957279110	2995	2995	2995	2995	310
451	20240117	132100	956350660	3000	2990	3000	2990	92
452	20240117	132000	956075530	2990	2990	2990	2990	0
453	20240117	131900	956075530	2990	2985	2990	2980	1001
454	20240117	131800	953091340	2990	2990	2990	2990	32
455	20240117	131700	952995660	2990	2990	2990	2990	51
456	20240117	131600	952843170	2990	2990	2990	2990	30
457	20240117	131500	952753470	2985	2985	2985	2985	2
458	20240117	131400	952747500	2980	2980	2980	2980	0
459	20240117	131300	952747500	2980	2985	2985	2980	698
460	20240117	131200	950664110	2985	2985	2985	2985	0
461	20240117	131100	950664110	2985	2985	2985	2985	1100
462	20240117	131000	947380610	2985	2985	2985	2985	0
463	20240117	130900	947380610	2985	2985	2985	2985	0
464	20240117	130800	947380610	2985	2985	2985	2985	1483
465	20240117	130700	942953855	2985	2985	2985	2985	600
466	20240117	130600	941162855	2985	2990	2990	2985	236
467	20240117	130500	940458380	2990	2990	2990	2990	157
468	20240117	130400	939988950	2985	3000	3000	2985	316
469	20240117	130300	939045600	2980	2985	3000	2980	1267
470	20240117	130200	935269570	2985	2990	2990	2985	2182
471	20240117	130100	928755800	2990	2990	2990	2990	18
472	20240117	130000	928701980	3000	3000	3000	3000	30
473	20240117	125900	928611980	3000	3000	3000	3000	0
474	20240117	125800	928611980	3000	3000	3000	3000	2
475	20240117	125700	928605980	3000	3000	3000	3000	1
476	20240117	125600	928602980	2985	2985	2985	2985	0
477	20240117	125500	928602980	2985	2990	2990	2985	2629
478	20240117	125400	920752065	2990	2990	2990	2990	1
479	20240117	125300	920749075	2990	2990	2990	2990	100
480	20240117	125200	920450075	2985	2985	2985	2985	958
481	20240117	125100	917590445	2985	3000	3000	2985	1768
482	20240117	125000	912312175	2990	2990	2990	2990	48
483	20240117	124900	912168655	3000	2995	3000	2985	1457
484	20240117	124800	907813900	2985	2985	2985	2985	718
485	20240117	124700	905670670	2985	2985	2985	2985	25
486	20240117	124600	905596045	2985	2985	2985	2985	153
487	20240117	124500	905139340	2980	2980	2980	2980	2
488	20240117	124400	905133380	2985	2985	2985	2985	20
489	20240117	124300	905073680	3000	3000	3000	3000	1
490	20240117	124200	905070680	2980	2985	2985	2980	3378
491	20240117	124100	895003740	2985	2985	2985	2985	652
492	20240117	124000	893057520	3000	3000	3000	3000	0
493	20240117	123900	893057520	3000	3000	3000	3000	2
494	20240117	123800	893051520	3000	2990	3000	2990	1235
495	20240117	123700	889358850	2990	2985	2990	2985	289
496	20240117	123600	888495660	2990	2990	2990	2985	351
497	20240117	123500	887447170	2990	2990	2990	2985	4
498	20240117	123400	887435215	2985	2990	2990	2985	6829
499	20240117	123300	867050420	3000	3000	3000	3000	169
500	20240117	123200	866543420	2995	2995	2995	2995	250
501	20240117	123100	865794670	2990	2990	2990	2990	1
502	20240117	123000	865791680	2990	2985	2990	2985	202
503	20240117	122900	865188560	2985	2990	2990	2985	966
504	20240117	122800	862300415	2995	2995	2995	2995	1
505	20240117	122700	862297420	2995	2995	2995	2995	19
506	20240117	122600	862240515	2995	2995	2995	2995	1100
507	20240117	122500	858946015	2990	2990	2990	2990	300
508	20240117	122400	858049015	2990	2990	2990	2990	154
509	20240117	122300	857588555	3000	3000	3000	3000	0
510	20240117	122200	857588555	3000	3000	3000	3000	1
511	20240117	122100	857585555	2995	2995	2995	2995	0
512	20240117	122000	857585555	2995	2990	2995	2990	333
513	20240117	121900	856589870	2995	2995	2995	2995	46
514	20240117	121800	856452100	2990	2990	2990	2990	1000
515	20240117	121700	853462100	2995	2995	2995	2995	50
516	20240117	121600	853312350	2995	2990	2995	2990	201
517	20240117	121500	852711355	2990	2990	2990	2990	0
518	20240117	121400	852711355	2990	2990	2990	2990	43
519	20240117	121300	852582785	2990	2990	2990	2990	52
520	20240117	121200	852427305	2990	2990	2990	2990	160
521	20240117	121100	851948905	2990	2990	2990	2990	324
522	20240117	121000	850980145	2985	2990	2990	2985	2686
523	20240117	120900	842959910	2990	2990	2990	2990	0
524	20240117	120800	842959910	2990	2990	2990	2990	500
525	20240117	120700	841464910	2990	2990	2990	2990	500
526	20240117	120600	839969910	2990	2990	2990	2990	10
527	20240117	120500	839940010	2985	2985	2990	2985	2274
528	20240117	120400	833140850	2990	2990	2990	2990	12
529	20240117	120300	833104970	2990	2985	2990	2985	140
530	20240117	120200	832686870	2985	2995	2995	2985	693
531	20240117	120100	830611415	2985	2995	2995	2985	1421
532	20240117	120000	826362570	2995	2995	2995	2995	857
533	20240117	115900	823795855	2995	3000	3000	2995	4657
534	20240117	115800	809830820	3000	3000	3000	3000	0
535	20240117	115700	809830820	3000	3000	3000	3000	5
536	20240117	115600	809815820	3000	3000	3000	3000	550
537	20240117	115500	808165820	3020	3020	3020	3020	1
538	20240117	115400	808162800	3020	3020	3020	3020	100
539	20240117	115300	807860800	3020	3000	3020	3000	16
540	20240117	115200	807812680	3005	3000	3005	3000	129
541	20240117	115100	807425060	3000	3000	3000	2995	119
542	20240117	115000	807068555	2995	2995	2995	2995	4010
543	20240117	114900	795058605	2995	2995	2995	2995	10
544	20240117	114800	795028655	3000	3000	3000	3000	0
545	20240117	114700	795028655	3000	3000	3000	3000	7
546	20240117	114600	795007655	2995	2995	2995	2990	645
547	20240117	114500	793078410	2995	2995	2995	2995	0
548	20240117	114400	793078410	2995	2995	2995	2995	512
549	20240117	114300	791544970	2995	2990	2995	2990	1705
550	20240117	114200	786441145	2995	3000	3000	2995	1333
551	20240117	114100	782448770	3000	3000	3000	3000	26
552	20240117	114000	782370770	2995	2995	2995	2995	120
553	20240117	113900	782011370	2995	2990	2995	2990	1170
554	20240117	113800	778513045	2990	2990	2990	2985	168
555	20240117	113700	778010730	2995	2990	2995	2990	348
556	20240117	113600	776969710	2990	3005	3005	2990	427
557	20240117	113500	775690340	3005	3010	3010	3005	201
558	20240117	113400	775086330	2985	2985	2985	2985	60
559	20240117	113300	774907230	2980	3000	3000	2980	9435
560	20240117	113200	746755965	3000	2990	3000	2990	438
561	20240117	113100	745446335	2990	3000	3010	2990	1506
562	20240117	113000	740937855	2990	2990	2990	2990	0
563	20240117	112900	740937855	2990	2990	3010	2990	1856
564	20240117	112800	735374085	2990	2990	2990	2990	124
565	20240117	112700	735003325	3010	3010	3010	3010	0
566	20240117	112600	735003325	3010	2995	3010	2990	328
567	20240117	112500	734019945	2995	3005	3005	2995	11638
568	20240117	112400	699140205	3000	3010	3010	3000	5043
569	20240117	112300	683982975	3010	3025	3025	3010	14901
570	20240117	112200	639130950	3015	3015	3015	3015	157
571	20240117	112100	638657595	3020	3020	3020	3020	20
572	20240117	112000	638597195	3015	3020	3020	3015	2548
573	20240117	111900	630914720	3020	3020	3020	3020	0
574	20240117	111800	630914720	3020	3020	3020	3020	431
575	20240117	111700	629613100	3020	3030	3030	3020	886
576	20240117	111600	626937280	3035	3035	3035	3035	0
577	20240117	111500	626937280	3035	3035	3035	3035	0
578	20240117	111400	626937280	3035	3035	3035	3035	5
579	20240117	111300	626922105	3040	3040	3040	3040	0
580	20240117	111200	626922105	3040	3040	3040	3040	0
581	20240117	111100	626922105	3040	3040	3040	3040	0
582	20240117	111000	626922105	3040	3040	3040	3040	160
583	20240117	110900	626435705	3020	3020	3020	3020	0
584	20240117	110800	626435705	3020	3030	3030	3020	2872
585	20240117	110700	617747895	3030	3025	3040	3025	3
586	20240117	110600	617738800	3025	3040	3040	3025	243
587	20240117	110500	617003710	3040	3040	3040	3040	11
588	20240117	110400	616970270	3015	3020	3020	3015	1563
589	20240117	110300	612256535	3025	3035	3035	3020	4857
590	20240117	110200	597586615	3040	3025	3040	3025	825
591	20240117	110100	595090975	3030	3025	3030	3025	560
592	20240117	110000	593394325	3030	3030	3030	3030	0
593	20240117	105900	593394325	3030	3025	3030	3025	1250
594	20240117	105800	589607825	3030	3025	3030	3025	436
595	20240117	105700	588287825	3025	3025	3025	3025	10
596	20240117	105600	588257575	3025	3025	3025	3025	0
597	20240117	105500	588257575	3025	3025	3025	3025	592
598	20240117	105400	586466775	3025	3040	3040	3025	4905
599	20240117	105300	571618335	3050	3050	3050	3050	0
600	20240117	105200	571618335	3050	3050	3050	3050	0
601	20240117	105100	571618335	3050	3050	3050	3050	2
602	20240117	105000	571612235	3050	3050	3050	3050	28
603	20240117	104900	571526835	3030	3030	3030	3030	100
604	20240117	104800	571223835	3030	3030	3030	3030	4998
605	20240117	104700	556079895	3050	3050	3050	3050	115
606	20240117	104600	555729145	3050	3050	3050	3050	5
607	20240117	104500	555713895	3050	3050	3050	3050	0
608	20240117	104400	555713895	3050	3035	3050	3035	11
609	20240117	104300	555680495	3035	3035	3035	3035	880
610	20240117	104200	553009695	3030	3030	3035	3030	163
611	20240117	104100	552515280	3035	3030	3035	3030	612
612	20240117	104000	550659070	3035	3035	3035	3035	74
613	20240117	103900	550434480	3050	3045	3050	3035	427
614	20240117	103800	549138375	3045	3045	3045	3045	0
615	20240117	103700	549138375	3045	3045	3045	3045	0
616	20240117	103600	549138375	3045	3045	3045	3045	326
617	20240117	103500	548145705	3045	3045	3045	3045	300
618	20240117	103400	547232205	3045	3045	3045	3045	1
619	20240117	103300	547229160	3040	3040	3040	3040	280
620	20240117	103200	546377960	3040	3040	3040	3040	0
621	20240117	103100	546377960	3040	3040	3040	3040	0
622	20240117	103000	546377960	3040	3040	3040	3040	412
623	20240117	102900	545125480	3035	3035	3035	3035	332
624	20240117	102800	544117860	3035	3045	3050	3035	1006
625	20240117	102700	541054635	3045	3045	3045	3045	3
626	20240117	102600	541045500	3050	3035	3050	3035	350
627	20240117	102500	539981050	3050	3050	3050	3050	117
628	20240117	102400	539624200	3050	3025	3050	3025	74
629	20240117	102300	539400050	3050	3040	3050	3025	2450
630	20240117	102200	531969605	3040	3030	3040	3030	4603
631	20240117	102100	518022405	3035	3035	3035	3035	841
632	20240117	102000	515469970	3035	3035	3035	3035	1
633	20240117	101900	515466935	3025	3030	3030	3025	200
634	20240117	101800	514861435	3025	3025	3025	3025	20
635	20240117	101700	514800935	3025	3030	3030	3025	3879
636	20240117	101600	503065430	3030	3030	3030	3030	195
637	20240117	101500	502474580	3030	3030	3030	3030	3243
638	20240117	101400	492648290	3040	3040	3040	3040	1
639	20240117	101300	492645250	3030	3030	3040	3030	5044
640	20240117	101200	477335820	3030	3030	3040	3030	226
641	20240117	101100	476651030	3040	3040	3040	3030	15
642	20240117	101000	476605560	3025	3035	3035	3025	2154
643	20240117	100900	470077075	3035	3030	3035	3030	3558
644	20240117	100800	459296230	3035	3040	3040	3030	740
645	20240117	100700	457050660	3035	3035	3035	3035	2209
646	20240117	100600	450346345	3040	3035	3040	3035	1576
647	20240117	100500	445560670	3035	3040	3040	3035	1920
648	20240117	100400	439733370	3040	3035	3040	3035	813
649	20240117	100300	437264245	3035	3045	3045	3035	6365
650	20240117	100200	417901130	3050	3050	3050	3050	1
651	20240117	100100	417898080	3045	3045	3045	3045	97
652	20240117	100000	417602715	3045	3045	3045	3045	395
653	20240117	095900	416399940	3045	3045	3050	3045	794
654	20240117	095800	413982175	3050	3045	3050	3045	1552
655	20240117	095700	409254695	3045	3045	3045	3045	658
656	20240117	095600	407251085	3045	3050	3050	3045	2963
657	20240117	095500	398225200	3045	3045	3045	3045	332
658	20240117	095400	397214260	3045	3045	3045	3045	690
659	20240117	095300	395113210	3040	3040	3040	3040	0
660	20240117	095200	395113210	3040	3045	3045	3040	2470
661	20240117	095100	387601190	3045	3045	3045	3045	1000
662	20240117	095000	384556190	3045	3050	3050	3045	255
663	20240117	094900	383779705	3060	3060	3060	3060	2200
664	20240117	094800	377047705	3060	3060	3060	3060	37
665	20240117	094700	376934485	3060	3055	3060	3055	1200
666	20240117	094600	373265985	3050	3055	3055	3050	2634
667	20240117	094500	365230445	3055	3060	3060	3055	1038
668	20240117	094400	362059350	3060	3050	3060	3050	392
669	20240117	094300	360861405	3050	3060	3065	3050	1037
670	20240117	094200	357692925	3060	3065	3065	3060	438
671	20240117	094100	356351205	3080	3080	3080	3080	1
672	20240117	094000	356348125	3080	3080	3080	3080	2
673	20240117	093900	356341965	3080	3075	3080	3060	246
674	20240117	093800	355586105	3075	3055	3075	3055	1829
675	20240117	093700	349981600	3060	3050	3060	3050	7439
676	20240117	093600	327255515	3050	3040	3050	3040	1983
677	20240117	093500	321227150	3040	3050	3055	3040	4930
678	20240117	093400	306221235	3055	3055	3055	3055	140
679	20240117	093300	305793535	3050	3055	3055	3050	1135
680	20240117	093200	302331060	3050	3050	3050	3050	1091
681	20240117	093100	299003510	3050	3055	3055	3050	1222
682	20240117	093000	295271175	3055	3055	3060	3055	1010
683	20240117	092900	292182465	3060	3075	3075	3060	5483
684	20240117	092800	275374880	3080	3075	3080	3070	3189
685	20240117	092700	265579925	3075	3090	3090	3075	4487
686	20240117	092600	251750345	3090	3085	3095	3085	4645
687	20240117	092500	237409895	3070	3050	3085	3050	4167
688	20240117	092400	224673930	3050	3055	3055	3040	2739
689	20240117	092300	216323005	3055	3055	3055	3040	11656
690	20240117	092200	180840110	3045	3050	3050	3045	2083
691	20240117	092100	174493990	3050	3055	3055	3050	1015
692	20240117	092000	171397165	3055	3040	3060	3040	3208
693	20240117	091900	161597810	3040	3070	3070	3035	7626
694	20240117	091800	138320235	3070	3075	3075	3070	2449
695	20240117	091700	130800285	3075	3070	3075	3065	1612
696	20240117	091600	125853045	3075	3075	3075	3075	858
697	20240117	091500	123214695	3070	3080	3080	3070	2886
698	20240117	091400	114336850	3085	3080	3085	3070	544
699	20240117	091300	112664950	3080	3085	3085	3080	5468
700	20240117	091200	95819760	3085	3090	3090	3085	2034
701	20240117	091100	89543415	3090	3100	3100	3090	3224
702	20240117	091000	79575245	3100	3095	3100	3095	897
703	20240117	090900	76797030	3095	3100	3100	3090	1105
704	20240117	090800	73376275	3100	3115	3115	3100	4147
705	20240117	090700	60465515	3095	3120	3120	3095	5640
706	20240117	090600	42947900	3150	3120	3150	3105	2375
707	20240117	090500	35553740	3125	3130	3130	3125	1260
708	20240117	090400	31615995	3130	3130	3130	3130	1295
709	20240117	090300	27562645	3130	3145	3145	3130	4693
710	20240117	090200	12858380	3170	3140	3170	3140	51
711	20240117	090100	12698210	3140	3140	3140	3140	134
712	20240117	090000	12277450	3145	3170	3170	3145	3886