KissMeData/100090/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	200800	2988012230	19000	19000	19000	19000	7983
3	20240116	200700	2988012230	19000	19000	19000	19000	0
4	20240116	200600	2988012230	19000	19000	19000	19000	0
5	20240116	200500	2988012230	19000	19000	19000	19000	0
6	20240116	200400	2988012230	19000	19000	19000	19000	0
7	20240116	200300	2988012230	19000	19000	19000	19000	0
8	20240116	200200	2988012230	19000	19000	19000	19000	0
9	20240116	200100	2988012230	19000	19000	19000	19000	0
10	20240116	200000	2988012230	19000	19000	19000	19000	0
11	20240116	195900	2988012230	19000	19000	19000	19000	0
12	20240116	195800	2988012230	19000	19000	19000	19000	0
13	20240116	195700	2988012230	19000	19000	19000	19000	0
14	20240116	195600	2988012230	19000	19000	19000	19000	0
15	20240116	195500	2988012230	19000	19000	19000	19000	0
16	20240116	195400	2988012230	19000	19000	19000	19000	0
17	20240116	195300	2988012230	19000	19000	19000	19000	0
18	20240116	195200	2988012230	19000	19000	19000	19000	0
19	20240116	195100	2988012230	19000	19000	19000	19000	0
20	20240116	195000	2988012230	19000	19000	19000	19000	0
21	20240116	194900	2988012230	19000	19000	19000	19000	0
22	20240116	194800	2988012230	19000	19000	19000	19000	0
23	20240116	194700	2988012230	19000	19000	19000	19000	0
24	20240116	194600	2988012230	19000	19000	19000	19000	0
25	20240116	194500	2988012230	19000	19000	19000	19000	0
26	20240116	194400	2988012230	19000	19000	19000	19000	0
27	20240116	194300	2988012230	19000	19000	19000	19000	0
28	20240116	194200	2988012230	19000	19000	19000	19000	0
29	20240116	194100	2988012230	19000	19000	19000	19000	0
30	20240116	194000	2988012230	19000	19000	19000	19000	0
31	20240116	193900	2988012230	19000	19000	19000	19000	0
32	20240116	193800	2988012230	19000	19000	19000	19000	7983
33	20240116	193700	2988012230	19000	19000	19000	19000	0
34	20240116	193600	2988012230	19000	19000	19000	19000	0
35	20240116	193500	2988012230	19000	19000	19000	19000	0
36	20240116	193400	2988012230	19000	19000	19000	19000	0
37	20240116	193300	2988012230	19000	19000	19000	19000	0
38	20240116	193200	2988012230	19000	19000	19000	19000	0
39	20240116	193100	2988012230	19000	19000	19000	19000	0
40	20240116	193000	2988012230	19000	19000	19000	19000	0
41	20240116	192900	2988012230	19000	19000	19000	19000	0
42	20240116	192800	2988012230	19000	19000	19000	19000	0
43	20240116	192700	2988012230	19000	19000	19000	19000	0
44	20240116	192600	2988012230	19000	19000	19000	19000	0
45	20240116	192500	2988012230	19000	19000	19000	19000	0
46	20240116	192400	2988012230	19000	19000	19000	19000	0
47	20240116	192300	2988012230	19000	19000	19000	19000	0
48	20240116	192200	2988012230	19000	19000	19000	19000	0
49	20240116	192100	2988012230	19000	19000	19000	19000	0
50	20240116	192000	2988012230	19000	19000	19000	19000	0
51	20240116	191900	2988012230	19000	19000	19000	19000	0
52	20240116	191800	2988012230	19000	19000	19000	19000	0
53	20240116	191700	2988012230	19000	19000	19000	19000	0
54	20240116	191600	2988012230	19000	19000	19000	19000	0
55	20240116	191500	2988012230	19000	19000	19000	19000	0
56	20240116	191400	2988012230	19000	19000	19000	19000	0
57	20240116	191300	2988012230	19000	19000	19000	19000	0
58	20240116	191200	2988012230	19000	19000	19000	19000	0
59	20240116	191100	2988012230	19000	19000	19000	19000	0
60	20240116	191000	2988012230	19000	19000	19000	19000	0
61	20240116	190900	2988012230	19000	19000	19000	19000	0
62	20240116	190800	2988012230	19000	19000	19000	19000	7983
63	20240116	190700	2988012230	19000	19000	19000	19000	0
64	20240116	190600	2988012230	19000	19000	19000	19000	0
65	20240116	190500	2988012230	19000	19000	19000	19000	0
66	20240116	190400	2988012230	19000	19000	19000	19000	0
67	20240116	190300	2988012230	19000	19000	19000	19000	0
68	20240116	190200	2988012230	19000	19000	19000	19000	0
69	20240116	190100	2988012230	19000	19000	19000	19000	0
70	20240116	190000	2988012230	19000	19000	19000	19000	0
71	20240116	185900	2988012230	19000	19000	19000	19000	0
72	20240116	185800	2988012230	19000	19000	19000	19000	0
73	20240116	185700	2988012230	19000	19000	19000	19000	0
74	20240116	185600	2988012230	19000	19000	19000	19000	0
75	20240116	185500	2988012230	19000	19000	19000	19000	0
76	20240116	185400	2988012230	19000	19000	19000	19000	0
77	20240116	185300	2988012230	19000	19000	19000	19000	0
78	20240116	185200	2988012230	19000	19000	19000	19000	0
79	20240116	185100	2988012230	19000	19000	19000	19000	0
80	20240116	185000	2988012230	19000	19000	19000	19000	0
81	20240116	184900	2988012230	19000	19000	19000	19000	0
82	20240116	184800	2988012230	19000	19000	19000	19000	0
83	20240116	184700	2988012230	19000	19000	19000	19000	0
84	20240116	184600	2988012230	19000	19000	19000	19000	0
85	20240116	184500	2988012230	19000	19000	19000	19000	0
86	20240116	184400	2988012230	19000	19000	19000	19000	0
87	20240116	184300	2988012230	19000	19000	19000	19000	0
88	20240116	184200	2988012230	19000	19000	19000	19000	0
89	20240116	184100	2988012230	19000	19000	19000	19000	0
90	20240116	184000	2988012230	19000	19000	19000	19000	0
91	20240116	183900	2988012230	19000	19000	19000	19000	0
92	20240116	183800	2988012230	19000	19000	19000	19000	7983
93	20240116	183700	2988012230	19000	19000	19000	19000	0
94	20240116	183600	2988012230	19000	19000	19000	19000	0
95	20240116	183500	2988012230	19000	19000	19000	19000	0
96	20240116	183400	2988012230	19000	19000	19000	19000	0
97	20240116	183300	2988012230	19000	19000	19000	19000	0
98	20240116	183200	2988012230	19000	19000	19000	19000	0
99	20240116	183100	2988012230	19000	19000	19000	19000	0
100	20240116	183000	2988012230	19000	19000	19000	19000	0
101	20240116	182900	2988012230	19000	19000	19000	19000	0
102	20240116	182800	2988012230	19000	19000	19000	19000	0
103	20240116	182700	2988012230	19000	19000	19000	19000	0
104	20240116	182600	2988012230	19000	19000	19000	19000	0
105	20240116	182500	2988012230	19000	19000	19000	19000	0
106	20240116	182400	2988012230	19000	19000	19000	19000	0
107	20240116	182300	2988012230	19000	19000	19000	19000	0
108	20240116	182200	2988012230	19000	19000	19000	19000	0
109	20240116	182100	2988012230	19000	19000	19000	19000	0
110	20240116	182000	2988012230	19000	19000	19000	19000	0
111	20240116	181900	2988012230	19000	19000	19000	19000	0
112	20240116	181800	2988012230	19000	19000	19000	19000	0
113	20240116	181700	2988012230	19000	19000	19000	19000	0
114	20240116	181600	2988012230	19000	19000	19000	19000	0
115	20240116	181500	2988012230	19000	19000	19000	19000	0
116	20240116	181400	2988012230	19000	19000	19000	19000	0
117	20240116	181300	2988012230	19000	19000	19000	19000	0
118	20240116	181200	2988012230	19000	19000	19000	19000	0
119	20240116	181100	2988012230	19000	19000	19000	19000	0
120	20240116	181000	2988012230	19000	19000	19000	19000	0
121	20240116	180900	2988012230	19000	19000	19000	19000	0
122	20240116	180800	2988012230	19000	19000	19000	19000	7983
123	20240116	180700	2988012230	19000	19000	19000	19000	0
124	20240116	180600	2988012230	19000	19000	19000	19000	0
125	20240116	180500	2988012230	19000	19000	19000	19000	0
126	20240116	180400	2988012230	19000	19000	19000	19000	0
127	20240116	180300	2988012230	19000	19000	19000	19000	0
128	20240116	180200	2988012230	19000	19000	19000	19000	0
129	20240116	180100	2988012230	19000	19000	19000	19000	0
130	20240116	180000	2988012230	19000	19000	19000	19000	0
131	20240116	175900	2988012230	19000	19000	19000	19000	0
132	20240116	175800	2988012230	19000	19000	19000	19000	0
133	20240116	175700	2988012230	19000	19000	19000	19000	0
134	20240116	175600	2988012230	19000	19000	19000	19000	0
135	20240116	175500	2988012230	19000	19000	19000	19000	0
136	20240116	175400	2988012230	19000	19000	19000	19000	0
137	20240116	175300	2988012230	19000	19000	19000	19000	0
138	20240116	175200	2988012230	19000	19000	19000	19000	0
139	20240116	175100	2988012230	19000	19000	19000	19000	0
140	20240116	175000	2988012230	19000	19000	19000	19000	0
141	20240116	174900	2988012230	19000	19000	19000	19000	0
142	20240116	174800	2988012230	19000	19000	19000	19000	0
143	20240116	174700	2988012230	19000	19000	19000	19000	0
144	20240116	174600	2988012230	19000	19000	19000	19000	0
145	20240116	174500	2988012230	19000	19000	19000	19000	0
146	20240116	174400	2988012230	19000	19000	19000	19000	0
147	20240116	174300	2988012230	19000	19000	19000	19000	0
148	20240116	174200	2988012230	19000	19000	19000	19000	0
149	20240116	174100	2988012230	19000	19000	19000	19000	0
150	20240116	174000	2988012230	19000	19000	19000	19000	0
151	20240116	173900	2988012230	19000	19000	19000	19000	0
152	20240116	173800	2988012230	19000	19000	19000	19000	7983
153	20240116	173700	2988012230	19000	19000	19000	19000	0
154	20240116	173600	2988012230	19000	19000	19000	19000	0
155	20240116	173500	2988012230	19000	19000	19000	19000	0
156	20240116	173400	2988012230	19000	19000	19000	19000	0
157	20240116	173300	2988012230	19000	19000	19000	19000	0
158	20240116	173200	2988012230	19000	19000	19000	19000	0
159	20240116	173100	2988012230	19000	19000	19000	19000	0
160	20240116	173000	2988012230	19000	19000	19000	19000	0
161	20240116	172900	2988012230	19000	19000	19000	19000	0
162	20240116	172800	2988012230	19000	19000	19000	19000	0
163	20240116	172700	2988012230	19000	19000	19000	19000	0
164	20240116	172600	2988012230	19000	19000	19000	19000	0
165	20240116	172500	2988012230	19000	19000	19000	19000	0
166	20240116	172400	2988012230	19000	19000	19000	19000	0
167	20240116	172300	2988012230	19000	19000	19000	19000	0
168	20240116	172200	2988012230	19000	19000	19000	19000	0
169	20240116	172100	2988012230	19000	19000	19000	19000	0
170	20240116	172000	2988012230	19000	19000	19000	19000	0
171	20240116	171900	2988012230	19000	19000	19000	19000	0
172	20240116	171800	2988012230	19000	19000	19000	19000	0
173	20240116	171700	2988012230	19000	19000	19000	19000	0
174	20240116	171600	2988012230	19000	19000	19000	19000	0
175	20240116	171500	2988012230	19000	19000	19000	19000	0
176	20240116	171400	2988012230	19000	19000	19000	19000	0
177	20240116	171300	2988012230	19000	19000	19000	19000	0
178	20240116	171200	2988012230	19000	19000	19000	19000	0
179	20240116	171100	2988012230	19000	19000	19000	19000	0
180	20240116	171000	2988012230	19000	19000	19000	19000	0
181	20240116	170900	2988012230	19000	19000	19000	19000	0
182	20240116	170800	2988012230	19000	19000	19000	19000	7983
183	20240116	170700	2988012230	19000	19000	19000	19000	0
184	20240116	170600	2988012230	19000	19000	19000	19000	0
185	20240116	170500	2988012230	19000	19000	19000	19000	0
186	20240116	170400	2988012230	19000	19000	19000	19000	0
187	20240116	170300	2988012230	19000	19000	19000	19000	0
188	20240116	170200	2988012230	19000	19000	19000	19000	0
189	20240116	170100	2988012230	19000	19000	19000	19000	0
190	20240116	170000	2988012230	19000	19000	19000	19000	0
191	20240116	165900	2988012230	19000	19000	19000	19000	0
192	20240116	165800	2988012230	19000	19000	19000	19000	0
193	20240116	165700	2988012230	19000	19000	19000	19000	0
194	20240116	165600	2988012230	19000	19000	19000	19000	0
195	20240116	165500	2988012230	19000	19000	19000	19000	0
196	20240116	165400	2988012230	19000	19000	19000	19000	0
197	20240116	165300	2988012230	19000	19000	19000	19000	0
198	20240116	165200	2988012230	19000	19000	19000	19000	0
199	20240116	165100	2988012230	19000	19000	19000	19000	0
200	20240116	165000	2988012230	19000	19000	19000	19000	0
201	20240116	164900	2988012230	19000	19000	19000	19000	0
202	20240116	164800	2988012230	19000	19000	19000	19000	0
203	20240116	164700	2988012230	19000	19000	19000	19000	0
204	20240116	164600	2988012230	19000	19000	19000	19000	0
205	20240116	164500	2988012230	19000	19000	19000	19000	0
206	20240116	164400	2988012230	19000	19000	19000	19000	0
207	20240116	164300	2988012230	19000	19000	19000	19000	0
208	20240116	164200	2988012230	19000	19000	19000	19000	0
209	20240116	164100	2988012230	19000	19000	19000	19000	0
210	20240116	164000	2988012230	19000	19000	19000	19000	0
211	20240116	163900	2988012230	19000	19000	19000	19000	0
212	20240116	163800	2988012230	19000	19000	19000	19000	7983
213	20240116	163700	2988012230	19000	19000	19000	19000	0
214	20240116	163600	2988012230	19000	19000	19000	19000	0
215	20240116	163500	2988012230	19000	19000	19000	19000	0
216	20240116	163400	2988012230	19000	19000	19000	19000	0
217	20240116	163300	2988012230	19000	19000	19000	19000	0
218	20240116	163200	2988012230	19000	19000	19000	19000	0
219	20240116	163100	2988012230	19000	19000	19000	19000	0
220	20240116	163000	2988012230	19000	19000	19000	19000	0
221	20240116	162900	2988012230	19000	19000	19000	19000	0
222	20240116	162800	2988012230	19000	19000	19000	19000	0
223	20240116	162700	2988012230	19000	19000	19000	19000	0
224	20240116	162600	2988012230	19000	19000	19000	19000	0
225	20240116	162500	2988012230	19000	19000	19000	19000	0
226	20240116	162400	2988012230	19000	19000	19000	19000	0
227	20240116	162300	2988012230	19000	19000	19000	19000	0
228	20240116	162200	2988012230	19000	19000	19000	19000	0
229	20240116	162100	2988012230	19000	19000	19000	19000	0
230	20240116	162000	2988012230	19000	19000	19000	19000	0
231	20240116	161900	2988012230	19000	19000	19000	19000	0
232	20240116	161800	2988012230	19000	19000	19000	19000	0
233	20240116	161700	2988012230	19000	19000	19000	19000	0
234	20240116	161600	2988012230	19000	19000	19000	19000	0
235	20240116	161500	2988012230	19000	19000	19000	19000	0
236	20240116	161400	2988012230	19000	19000	19000	19000	0
237	20240116	161300	2988012230	19000	19000	19000	19000	0
238	20240116	161200	2988012230	19000	19000	19000	19000	0
239	20240116	161100	2988012230	19000	19000	19000	19000	0
240	20240116	161000	2988012230	19000	19000	19000	19000	0
241	20240116	160900	2988012230	19000	19000	19000	19000	0
242	20240116	160800	2988012230	19000	19000	19000	19000	7983
243	20240116	160700	2988012230	19000	19000	19000	19000	0
244	20240116	160600	2988012230	19000	19000	19000	19000	0
245	20240116	160500	2988012230	19000	19000	19000	19000	0
246	20240116	160400	2988012230	19000	19000	19000	19000	0
247	20240116	160300	2988012230	19000	19000	19000	19000	0
248	20240116	160200	2988012230	19000	19000	19000	19000	0
249	20240116	160100	2988012230	19000	19000	19000	19000	0
250	20240116	160000	2988012230	19000	19000	19000	19000	0
251	20240116	155900	2988012230	19000	19000	19000	19000	0
252	20240116	155800	2988012230	19000	19000	19000	19000	0
253	20240116	155700	2988012230	19000	19000	19000	19000	0
254	20240116	155600	2988012230	19000	19000	19000	19000	0
255	20240116	155500	2988012230	19000	19000	19000	19000	0
256	20240116	155400	2988012230	19000	19000	19000	19000	0
257	20240116	155300	2988012230	19000	19000	19000	19000	0
258	20240116	155200	2988012230	19000	19000	19000	19000	0
259	20240116	155100	2988012230	19000	19000	19000	19000	0
260	20240116	155000	2988012230	19000	19000	19000	19000	0
261	20240116	154900	2988012230	19000	19000	19000	19000	0
262	20240116	154800	2988012230	19000	19000	19000	19000	0
263	20240116	154700	2988012230	19000	19000	19000	19000	0
264	20240116	154600	2988012230	19000	19000	19000	19000	0
265	20240116	154500	2988012230	19000	19000	19000	19000	0
266	20240116	154400	2988012230	19000	19000	19000	19000	0
267	20240116	154300	2988012230	19000	19000	19000	19000	0
268	20240116	154200	2988012230	19000	19000	19000	19000	0
269	20240116	154100	2988012230	19000	19000	19000	19000	0
270	20240116	154000	2988012230	19000	19000	19000	19000	0
271	20240116	153900	2988012230	19000	19000	19000	19000	0
272	20240116	153800	2988012230	19000	19000	19000	19000	7983
273	20240116	153700	2988012230	19000	19000	19000	19000	0
274	20240116	153600	2988012230	19000	19000	19000	19000	0
275	20240116	153500	2988012230	19000	19000	19000	19000	0
276	20240116	153400	2988012230	19000	19000	19000	19000	0
277	20240116	153300	2988012230	19000	19000	19000	19000	0
278	20240116	153200	2988012230	19000	19000	19000	19000	0
279	20240116	153100	2988012230	19000	19000	19000	19000	0
280	20240116	153000	2988012230	19000	19000	19000	19000	7983
281	20240116	152900	2836335230	18920	18920	18920	18920	0
282	20240116	152800	2836335230	18920	18920	18920	18920	0
283	20240116	152700	2836335230	18920	18920	18920	18920	0
284	20240116	152600	2836335230	18920	18920	18920	18920	0
285	20240116	152500	2836335230	18920	18920	18920	18920	0
286	20240116	152400	2836335230	18920	18920	18920	18920	0
287	20240116	152300	2836335230	18920	18920	18920	18920	0
288	20240116	152200	2836335230	18920	18920	18920	18920	0
289	20240116	152100	2836335230	18920	18920	18920	18920	0
290	20240116	152000	2836335230	18920	18920	18920	18920	0
291	20240116	151900	2836335230	18920	18910	18920	18820	318
292	20240116	151800	2830344170	18920	18780	18940	18780	1095
293	20240116	151700	2809769260	18850	18850	18860	18780	6648
294	20240116	151600	2684733300	18840	18910	18910	18840	2610
295	20240116	151500	2635496640	18890	18960	18960	18890	419
296	20240116	151400	2627575170	18890	18940	18960	18890	188
297	20240116	151300	2624018630	18940	18950	18950	18890	250
298	20240116	151200	2619290060	18950	18950	18950	18870	240
299	20240116	151100	2614753330	18950	18960	18960	18870	372
300	20240116	151000	2607715580	18960	18960	18970	18870	359
301	20240116	150900	2600920300	18860	18960	18960	18850	398
302	20240116	150800	2593395680	18970	18960	18970	18850	288
303	20240116	150700	2587947120	18960	18960	18960	18840	782
304	20240116	150600	2573199420	18960	18960	18960	18840	259
305	20240116	150500	2568306460	18960	18840	18960	18830	325
306	20240116	150400	2562171170	18960	18960	18970	18820	543
307	20240116	150300	2551896830	18960	18960	18960	18820	250
308	20240116	150200	2547183860	18960	18960	18970	18830	1032
309	20240116	150100	2527635640	18840	18850	18970	18830	309
310	20240116	150000	2521805190	18970	18970	18970	18850	203
311	20240116	145900	2517971040	18970	18980	18980	18850	294
312	20240116	145800	2512417580	18980	18990	19000	18850	407
313	20240116	145700	2504701810	18990	18940	19010	18850	1425
314	20240116	145600	2477773260	19020	18940	19020	18940	330
315	20240116	145500	2471515920	18940	18980	19020	18940	253
316	20240116	145400	2466716950	19020	18960	19030	18960	233
317	20240116	145300	2462293550	18980	18950	19050	18950	195
318	20240116	145200	2458594140	18950	18950	18950	18880	337
319	20240116	145100	2452216260	18900	18930	18950	18880	2157
320	20240116	145000	2411441010	18950	18950	18950	18920	325
321	20240116	144900	2405286340	18950	18930	18950	18930	159
322	20240116	144800	2402276060	18940	18920	18950	18910	201
323	20240116	144700	2398471930	18950	18950	18950	18910	381
324	20240116	144600	2391254110	18940	18930	18950	18900	263
325	20240116	144500	2386275110	18930	18950	18950	18910	190
326	20240116	144400	2382678640	18950	19070	19070	18950	2915
327	20240116	144300	2327416960	18960	18980	19070	18960	354
328	20240116	144200	2320698070	18980	18990	18990	18970	406
329	20240116	144100	2312991230	19000	19000	19020	19000	930
330	20240116	144000	2295320270	19000	19010	19010	19000	351
331	20240116	143900	2288650920	19010	19000	19020	19000	210
332	20240116	143800	2284659840	19000	19070	19070	19000	1089
333	20240116	143700	2263952060	19020	19070	19080	19020	239
334	20240116	143600	2259401420	19070	19030	19070	19020	347
335	20240116	143500	2252797930	19030	19080	19080	19020	196
336	20240116	143400	2249067160	19080	19080	19080	19030	287
337	20240116	143300	2243601820	19080	19080	19080	19020	163
338	20240116	143200	2240499470	19020	19080	19080	19020	2483
339	20240116	143100	2193177450	19100	19110	19110	19070	170
340	20240116	143000	2189932850	19110	19110	19110	19070	370
341	20240116	142900	2182866560	19110	19110	19110	19110	70
342	20240116	142800	2181528860	19110	19110	19110	19110	102
343	20240116	142700	2179579640	19110	19100	19110	19100	118
344	20240116	142600	2177325620	19100	19100	19100	19100	563
345	20240116	142500	2166572320	19100	19100	19100	19090	166
346	20240116	142400	2163402170	19100	19100	19100	19100	106
347	20240116	142300	2161377570	19100	19100	19100	19100	58
348	20240116	142200	2160269770	19100	19090	19100	19090	87
349	20240116	142100	2158608160	19090	19090	19100	19090	159
350	20240116	142000	2155572450	19090	19080	19090	19080	82
351	20240116	141900	2154007130	19080	19080	19080	19080	82
352	20240116	141800	2152442570	19080	19080	19090	19080	77
353	20240116	141700	2150973350	19070	19080	19090	19070	43
354	20240116	141600	2150152850	19090	19080	19090	19070	160
355	20240116	141500	2147100110	19070	19070	19090	19050	1179
356	20240116	141400	2124632470	19060	19090	19100	19060	646
357	20240116	141300	2112316150	19090	19080	19100	19060	169
358	20240116	141200	2109092810	19080	19090	19100	19080	99
359	20240116	141100	2107202970	19100	19070	19100	19070	74
360	20240116	141000	2105789990	19100	19100	19100	19080	91
361	20240116	140900	2104053590	19080	19080	19100	19060	109
362	20240116	140800	2101972740	19090	19100	19110	19090	122
363	20240116	140700	2099643180	19110	19100	19110	19100	103
364	20240116	140600	2097675540	19100	19090	19100	19090	1093
365	20240116	140500	2076799250	19100	19090	19100	19090	303
366	20240116	140400	2071014460	19090	19090	19090	19070	124
367	20240116	140300	2068647840	19090	19070	19090	19070	87
368	20240116	140200	2066987830	19080	19090	19090	19080	122
369	20240116	140100	2064659780	19080	19080	19080	19080	126
370	20240116	140000	2062255700	19080	19080	19080	19080	41
371	20240116	135900	2061473420	19080	19080	19080	19080	110
372	20240116	135800	2059374620	19080	19080	19080	19080	163
373	20240116	135700	2056264580	19080	19080	19080	19080	65
374	20240116	135600	2055024380	19080	19060	19080	19060	143
375	20240116	135500	2052297140	19060	19060	19060	19060	129
376	20240116	135400	2049838400	19060	19060	19060	19060	50
377	20240116	135300	2048885400	19060	19060	19060	19040	52
378	20240116	135200	2047895220	19060	19030	19060	19030	487
379	20240116	135100	2038627010	19030	19030	19030	19030	37
380	20240116	135000	2037922900	19030	19030	19030	19030	122
381	20240116	134900	2035601240	19030	19060	19060	19030	195
382	20240116	134800	2031886650	19060	19040	19060	19040	39
383	20240116	134700	2031144030	19040	19080	19080	19040	180
384	20240116	134600	2027713750	19080	19070	19080	19060	174
385	20240116	134500	2024396020	19070	19070	19070	19060	397
386	20240116	134400	2016828720	19080	19040	19080	19040	262
387	20240116	134300	2011839070	19040	19000	19040	19000	191
388	20240116	134200	2008207150	19000	19040	19040	19000	562
389	20240116	134100	1997526430	19040	19030	19040	19020	131
390	20240116	134000	1995033700	19040	19040	19070	19040	161
391	20240116	133900	1991966680	19040	19000	19040	19000	693
392	20240116	133800	1978789970	19000	18990	19000	18990	150
393	20240116	133700	1975940960	18990	19030	19030	18990	165
394	20240116	133600	1972804400	19040	19040	19040	19040	125
395	20240116	133500	1970424400	19040	19040	19040	19040	201
396	20240116	133400	1966597360	19040	19040	19040	19040	51
397	20240116	133300	1965626320	19050	19070	19070	19050	101
398	20240116	133200	1963701780	19080	19080	19080	19080	127
399	20240116	133100	1961278620	19080	19070	19080	19070	63
400	20240116	133000	1960077070	19070	19060	19070	19060	133
401	20240116	132900	1957541090	19060	19060	19070	19060	91
402	20240116	132800	1955806040	19060	19050	19060	19050	144
403	20240116	132700	1953061570	19060	19060	19060	19050	129
404	20240116	132600	1950602930	19060	19060	19060	19060	167
405	20240116	132500	1947419910	19060	19060	19060	19060	24
406	20240116	132400	1946962470	19040	19040	19040	19040	29
407	20240116	132300	1946410310	19040	19060	19060	19040	124
408	20240116	132200	1944048100	19060	19060	19060	19050	83
409	20240116	132100	1942466130	19060	19060	19060	19060	137
410	20240116	132000	1939854910	19060	19050	19060	19050	95
411	20240116	131900	1938044370	19050	19060	19070	19050	111
412	20240116	131800	1935929210	19070	19060	19070	19060	131
413	20240116	131700	1933431690	19050	19060	19060	19050	73
414	20240116	131600	1932040480	19050	19070	19070	19050	281
415	20240116	131500	1926684510	19070	19080	19080	19060	108
416	20240116	131400	1924625620	19080	19090	19090	19080	156
417	20240116	131300	1921648600	19090	19080	19090	19080	217
418	20240116	131200	1917506690	19080	19080	19080	19080	94
419	20240116	131100	1915713170	19080	19080	19080	19070	305
420	20240116	131000	1909895350	19080	19080	19080	19080	157
421	20240116	130900	1906899790	19080	19080	19080	19070	157
422	20240116	130800	1903904910	19080	19070	19080	19070	70
423	20240116	130700	1902569980	19070	19080	19080	19070	249
424	20240116	130600	1897821100	19080	19080	19080	19060	101
425	20240116	130500	1895895360	19060	19080	19090	19060	139
426	20240116	130400	1893244910	19090	19090	19090	19070	214
427	20240116	130300	1889162350	19090	19060	19090	19060	178
428	20240116	130200	1885768800	19070	19100	19100	19070	199
429	20240116	130100	1881969920	19100	19100	19100	19100	52
430	20240116	130000	1880976720	19100	19090	19100	19090	148
431	20240116	125900	1878150800	19090	19080	19090	19080	126
432	20240116	125800	1875746710	19080	19100	19100	19080	156
433	20240116	125700	1872768200	19090	19090	19100	19090	89
434	20240116	125600	1871069170	19090	19090	19090	19070	124
435	20240116	125500	1868702630	19090	19060	19100	19060	290
436	20240116	125400	1863167670	19100	19090	19100	19090	111
437	20240116	125300	1861048150	19050	19090	19090	19050	269
438	20240116	125200	1855920420	19090	19100	19100	19090	32
439	20240116	125100	1855309300	19010	19040	19040	19000	3001
440	20240116	125000	1798255870	19100	19090	19100	19030	1702
441	20240116	124900	1765834960	19100	19060	19100	19060	218
442	20240116	124800	1761679080	19040	19050	19050	19040	710
443	20240116	124700	1748154580	19050	19100	19100	19050	1357
444	20240116	124600	1722285670	19090	19100	19100	19090	167
445	20240116	124500	1719097160	19100	19100	19100	19100	7
446	20240116	124400	1718963460	19100	19080	19100	19080	250
447	20240116	124300	1714191690	19080	19080	19080	19080	12
448	20240116	124200	1713962730	19080	19090	19090	19080	97
449	20240116	124100	1712111900	19090	19080	19090	19080	188
450	20240116	124000	1708524180	19080	19080	19080	19080	133
451	20240116	123900	1705986540	19090	19090	19090	19090	0
452	20240116	123800	1705986540	19090	19090	19090	19090	92
453	20240116	123700	1704230260	19110	19110	19110	19090	1016
454	20240116	123600	1684825630	19110	19110	19110	19110	39
455	20240116	123500	1684080340	19110	19110	19110	19110	99
456	20240116	123400	1682188450	19110	19110	19110	19110	137
457	20240116	123300	1679570380	19110	19100	19110	19100	81
458	20240116	123200	1678022970	19110	19100	19110	19100	102
459	20240116	123100	1676074250	19110	19120	19120	19110	177
460	20240116	123000	1672690410	19120	19100	19120	19100	177
461	20240116	122900	1669309170	19120	19120	19120	19120	11
462	20240116	122800	1669098850	19100	19110	19110	19100	354
463	20240116	122700	1662336800	19130	19130	19130	19120	165
464	20240116	122600	1659181220	19140	19140	19140	19140	58
465	20240116	122500	1658071100	19130	19140	19140	19130	127
466	20240116	122400	1655641390	19130	19100	19130	19100	1400
467	20240116	122300	1628895990	19100	19090	19100	19090	53
468	20240116	122200	1627883740	19100	19090	19100	19090	82
469	20240116	122100	1626318160	19090	19070	19090	19070	654
470	20240116	122000	1613839460	19060	19060	19070	19060	231
471	20240116	121900	1609435490	19060	19040	19060	19040	682
472	20240116	121800	1596443900	19040	19020	19040	19020	330
473	20240116	121700	1590163150	19020	19020	19020	19020	74
474	20240116	121600	1588755670	19020	19020	19020	19020	49
475	20240116	121500	1587823690	19010	19020	19020	19010	108
476	20240116	121400	1585770130	19020	19020	19030	19020	694
477	20240116	121300	1572570110	19010	19010	19010	19010	0
478	20240116	121200	1572570110	19010	19020	19020	19010	204
479	20240116	121100	1568691430	19010	19010	19020	19010	149
480	20240116	121000	1565858740	19010	19000	19010	19000	111
481	20240116	120900	1563748650	19010	19010	19010	19010	48
482	20240116	120800	1562836170	19010	19010	19010	19010	95
483	20240116	120700	1561030220	19010	19010	19010	19010	104
484	20240116	120600	1559053180	19010	19010	19010	19010	90
485	20240116	120500	1557342280	19010	19000	19010	19000	121
486	20240116	120400	1555043080	19010	19010	19010	19010	48
487	20240116	120300	1554130600	19010	19000	19010	19000	170
488	20240116	120200	1550899910	19000	19000	19000	19000	100
489	20240116	120100	1548999910	19010	19000	19010	19000	155
490	20240116	120000	1546054360	19010	19010	19010	19000	190
491	20240116	115900	1542443460	19000	19000	19000	19000	231
492	20240116	115800	1538054460	19000	18990	19010	18990	576
493	20240116	115700	1527110490	18990	18990	18990	18990	68
494	20240116	115600	1525819170	18980	18980	18980	18980	112
495	20240116	115500	1523693410	18990	18980	18990	18980	148
496	20240116	115400	1520883900	18990	18990	18990	18980	80
497	20240116	115300	1519364820	18990	18990	18990	18990	0
498	20240116	115200	1519364820	18990	18990	18990	18980	134
499	20240116	115100	1516820810	18980	18980	18980	18980	202
500	20240116	115000	1512986850	18990	18970	18990	18970	13
501	20240116	114900	1512740220	19000	18990	19000	18960	311
502	20240116	114800	1506836080	18990	19000	19000	18990	155
503	20240116	114700	1503892110	19000	19000	19000	18990	64
504	20240116	114600	1502676440	19000	19000	19000	19000	67
505	20240116	114500	1501403440	18990	18990	18990	18990	58
506	20240116	114400	1500302020	19000	18990	19000	18990	139
507	20240116	114300	1497661920	18990	18990	18990	18980	270
508	20240116	114200	1492536740	18990	18980	18990	18980	101
509	20240116	114100	1490619750	18990	18990	18990	18980	95
510	20240116	114000	1488815830	18980	18980	18980	18980	423
511	20240116	113900	1480787290	18970	18970	18970	18970	68
512	20240116	113800	1479497330	18980	18960	18980	18960	75
513	20240116	113700	1478074930	18960	18940	18960	18940	87
514	20240116	113600	1476426850	18930	18930	18930	18930	16
515	20240116	113500	1476123970	18940	18930	18940	18930	233
516	20240116	113400	1471712590	18930	18930	18940	18930	182
517	20240116	113300	1468266850	18930	18940	18940	18930	80
518	20240116	113200	1466752250	18940	18930	18940	18930	161
519	20240116	113100	1463704040	18930	18940	18940	18930	172
520	20240116	113000	1460446960	18940	18970	18980	18940	225
521	20240116	112900	1456181800	18980	18980	18980	18980	53
522	20240116	112800	1455175860	18980	19000	19000	18980	338
523	20240116	112700	1448758310	18990	19010	19010	18990	134
524	20240116	112600	1446211800	19010	19010	19010	19010	133
525	20240116	112500	1443683470	19010	19020	19020	19010	113
526	20240116	112400	1441534840	19020	19010	19020	19010	195
527	20240116	112300	1437827600	19010	19010	19010	19000	198
528	20240116	112200	1434063840	19010	19010	19010	19010	68
529	20240116	112100	1432771160	19000	18990	19000	18990	121
530	20240116	112000	1430472290	19000	19000	19000	19000	48
531	20240116	111900	1429560290	19000	19040	19050	19000	249
532	20240116	111800	1424820730	19050	19040	19050	19040	148
533	20240116	111700	1422002330	19040	19050	19050	19040	94
534	20240116	111600	1420211640	19040	19050	19050	19040	49
535	20240116	111500	1419278320	19050	19040	19050	19040	520
536	20240116	111400	1409376540	19050	19050	19050	19040	209
537	20240116	111300	1405395220	19050	19030	19050	19030	117
538	20240116	111200	1403167500	19040	19040	19040	18990	1169
539	20240116	111100	1380960450	19040	19030	19040	19030	337
540	20240116	111000	1374544490	19020	19020	19020	19020	15
541	20240116	110900	1374259190	19030	19040	19040	19030	265
542	20240116	110800	1369214990	19040	19000	19040	19000	90
543	20240116	110700	1367501950	19000	19050	19050	19000	113
544	20240116	110600	1365349950	19050	18990	19050	18990	578
545	20240116	110500	1354367930	18990	19000	19000	18990	194
546	20240116	110400	1350683130	18990	18990	18990	18990	69
547	20240116	110300	1349372820	18980	18970	18980	18960	206
548	20240116	110200	1345464670	18960	18930	18960	18930	410
549	20240116	110100	1337694920	18950	18900	18950	18900	567
550	20240116	110000	1326968750	18900	18870	18900	18870	187
551	20240116	105900	1323439150	18880	18830	18880	18830	668
552	20240116	105800	1310838460	18830	18810	18840	18810	153
553	20240116	105700	1307958130	18870	18820	18870	18810	594
554	20240116	105600	1296777320	18820	18830	18880	18810	170
555	20240116	105500	1293574930	18810	18810	18870	18800	899
556	20240116	105400	1276667260	18810	18830	18840	18810	192
557	20240116	105300	1273052590	18840	18820	18870	18820	153
558	20240116	105200	1270172290	18870	18820	18870	18820	190
559	20240116	105100	1266594120	18870	18820	18880	18810	178
560	20240116	105000	1263243330	18810	18810	18880	18810	189
561	20240116	104900	1259684940	18820	18840	18870	18810	2107
562	20240116	104800	1220026040	18840	18820	18840	18810	214
563	20240116	104700	1215997590	18830	18840	18840	18830	112
564	20240116	104600	1213887800	18850	18850	18850	18820	151
565	20240116	104500	1211044060	18850	18840	18850	18830	211
566	20240116	104400	1207068530	18840	18860	18860	18840	162
567	20240116	104300	1204015380	18860	18870	18870	18850	179
568	20240116	104200	1200640140	18860	18860	18870	18850	165
569	20240116	104100	1197528810	18850	18850	18860	18850	137
570	20240116	104000	1194946180	18920	18810	18920	18810	257
571	20240116	103900	1190101540	18800	18800	18800	18790	700
572	20240116	103800	1176942510	18800	18820	18870	18790	1460
573	20240116	103700	1149483950	18810	18800	18870	18800	189
574	20240116	103600	1145927580	18800	18820	18870	18800	183
575	20240116	103500	1142484480	18800	18750	18870	18750	175
576	20240116	103400	1139196050	18750	18780	18800	18740	1148
577	20240116	103300	1117661030	18780	18790	18790	18770	149
578	20240116	103200	1114862510	18770	18800	18800	18760	680
579	20240116	103100	1102096810	18800	18820	18880	18800	702
580	20240116	103000	1088892920	18830	18840	18840	18820	123
581	20240116	102900	1086576780	18840	18890	18890	18820	660
582	20240116	102800	1074128060	18900	18910	18910	18900	188
583	20240116	102700	1070574260	18910	18920	18920	18910	70
584	20240116	102600	1069250510	18900	18900	18900	18900	355
585	20240116	102500	1062541010	18900	18890	18900	18890	447
586	20240116	102400	1054093060	18900	18890	18900	18890	76
587	20240116	102300	1052656670	18890	18890	18890	18880	154
588	20240116	102200	1049747740	18880	18900	18900	18880	83
589	20240116	102100	1048179680	18900	18860	18900	18860	109
590	20240116	102000	1046121900	18860	18860	18860	18850	114
591	20240116	101900	1043972370	18850	18840	18850	18840	189
592	20240116	101800	1040410850	18840	18850	18850	18840	233
593	20240116	101700	1036021030	18850	18850	18850	18850	169
594	20240116	101600	1032835380	18850	18850	18900	18850	438
595	20240116	101500	1024578070	18850	18890	18890	18850	1297
596	20240116	101400	1000121360	18840	18850	18850	18840	181
597	20240116	101300	996709640	18820	18820	18830	18820	306
598	20240116	101200	990948620	18800	18800	18800	18800	183
599	20240116	101100	987508220	18800	18800	18800	18780	89
600	20240116	101000	985836020	18750	18780	18790	18750	1052
601	20240116	100900	966090870	18780	18810	18810	18780	431
602	20240116	100800	957990050	18810	18810	18820	18800	170
603	20240116	100700	954792700	18810	18820	18820	18800	177
604	20240116	100600	951462890	18820	18810	18820	18810	143
605	20240116	100500	948772560	18810	18790	18810	18790	198
606	20240116	100400	945050300	18790	18740	18790	18740	351
607	20240116	100300	938466650	18730	18740	18740	18710	31
608	20240116	100200	937886410	18680	18690	18740	18680	1311
609	20240116	100100	913386460	18700	18750	18750	18690	1864
610	20240116	100000	878476250	18750	18730	18750	18730	95
611	20240116	095900	876696550	18710	18770	18770	18680	314
612	20240116	095800	870826210	18680	18710	18800	18650	1539
613	20240116	095700	842092970	18700	18770	18810	18700	5283
614	20240116	095600	743187400	18760	18840	18840	18730	248
615	20240116	095500	738535080	18730	18790	18840	18730	4055
616	20240116	095400	662455660	18790	18820	18840	18790	1073
617	20240116	095300	642282500	18820	18820	18820	18800	573
618	20240116	095200	631508070	18850	18800	18850	18800	114
619	20240116	095100	629359220	18800	18860	18870	18800	1129
620	20240116	095000	608118950	18880	18890	18890	18880	398
621	20240116	094900	600601850	18890	18880	18890	18880	212
622	20240116	094800	596599230	18880	18800	18880	18770	409
623	20240116	094700	588910430	18800	18870	18900	18800	1948
624	20240116	094600	552261890	18880	18900	18900	18880	1473
625	20240116	094500	524426550	18900	18890	18900	18890	33
626	20240116	094400	523802980	18880	18860	18880	18840	666
627	20240116	094300	511244370	18820	18870	18870	18800	1745
628	20240116	094200	478434390	18800	18880	18880	18800	1465
629	20240116	094100	450825060	18890	18950	18950	18890	3899
630	20240116	094000	377055270	18960	18970	18970	18960	274
631	20240116	093900	371858230	18980	19000	19000	18980	350
632	20240116	093800	365215210	19000	19000	19000	19000	23
633	20240116	093700	364778210	19000	18980	19000	18950	765
634	20240116	093600	350252860	19000	19100	19100	18990	2867
635	20240116	093500	295706430	19100	19140	19140	19100	154
636	20240116	093400	292764990	19100	19140	19140	19100	98
637	20240116	093300	290890350	19160	19170	19170	19160	173
638	20240116	093200	287574420	19180	19160	19180	19160	78
639	20240116	093100	286079730	19140	19140	19140	19140	228
640	20240116	093000	281715810	19140	19140	19140	19080	239
641	20240116	092900	277155450	19100	19140	19140	19100	855
642	20240116	092800	260811320	19140	19150	19150	19140	223
643	20240116	092700	256541480	19160	19160	19160	19160	86
644	20240116	092600	254893720	19170	19170	19170	19170	403
645	20240116	092500	247168210	19170	19170	19170	19170	117
646	20240116	092400	244925320	19170	19170	19170	19170	6
647	20240116	092300	244810300	19170	19170	19170	19170	10
648	20240116	092200	244618600	19170	19150	19170	19150	703
649	20240116	092100	231148300	19160	19120	19160	19100	879
650	20240116	092000	214353330	19140	19160	19160	19120	423
651	20240116	091900	206259360	19160	19130	19160	19130	322
652	20240116	091800	200095600	19130	19170	19170	19130	182
653	20240116	091700	196606700	19170	19170	19170	19130	253
654	20240116	091600	191762290	19170	19150	19170	19150	71
655	20240116	091500	190402420	19150	19170	19170	19150	393
656	20240116	091400	182873000	19170	19170	19170	19160	87
657	20240116	091300	181205520	19180	19180	19180	19180	173
658	20240116	091200	177887380	19220	19220	19220	19160	482
659	20240116	091100	168646590	19170	19170	19170	19170	312
660	20240116	091000	162665550	19180	19250	19250	19180	2493
661	20240116	090900	114752850	19250	19250	19250	19250	791
662	20240116	090800	99526100	19260	19250	19260	19240	437
663	20240116	090700	91115290	19230	19200	19250	19200	1450
664	20240116	090600	63249690	19200	19210	19210	19200	230
665	20240116	090500	58832980	19210	19210	19210	19210	16
666	20240116	090400	58525620	19210	19200	19210	19200	138
667	20240116	090300	55875890	19200	19200	19200	19200	124
668	20240116	090200	53495090	19200	19200	19220	19190	433
669	20240116	090100	45184130	19200	19200	19240	19200	73
670	20240116	090000	43782250	19150	19100	19150	19100	2292