KissMeData/052860/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	193400	569369000	2960	2960	2960	2960	1740
3	20240117	193300	569369000	2960	2960	2960	2960	0
4	20240117	193200	569369000	2960	2960	2960	2960	0
5	20240117	193100	569369000	2960	2960	2960	2960	0
6	20240117	193000	569369000	2960	2960	2960	2960	0
7	20240117	192900	569369000	2960	2960	2960	2960	0
8	20240117	192800	569369000	2960	2960	2960	2960	0
9	20240117	192700	569369000	2960	2960	2960	2960	0
10	20240117	192600	569369000	2960	2960	2960	2960	0
11	20240117	192500	569369000	2960	2960	2960	2960	0
12	20240117	192400	569369000	2960	2960	2960	2960	0
13	20240117	192300	569369000	2960	2960	2960	2960	0
14	20240117	192200	569369000	2960	2960	2960	2960	0
15	20240117	192100	569369000	2960	2960	2960	2960	0
16	20240117	192000	569369000	2960	2960	2960	2960	0
17	20240117	191900	569369000	2960	2960	2960	2960	0
18	20240117	191800	569369000	2960	2960	2960	2960	0
19	20240117	191700	569369000	2960	2960	2960	2960	0
20	20240117	191600	569369000	2960	2960	2960	2960	0
21	20240117	191500	569369000	2960	2960	2960	2960	0
22	20240117	191400	569369000	2960	2960	2960	2960	0
23	20240117	191300	569369000	2960	2960	2960	2960	0
24	20240117	191200	569369000	2960	2960	2960	2960	0
25	20240117	191100	569369000	2960	2960	2960	2960	0
26	20240117	191000	569369000	2960	2960	2960	2960	0
27	20240117	190900	569369000	2960	2960	2960	2960	0
28	20240117	190800	569369000	2960	2960	2960	2960	0
29	20240117	190700	569369000	2960	2960	2960	2960	0
30	20240117	190600	569369000	2960	2960	2960	2960	0
31	20240117	190500	569369000	2960	2960	2960	2960	0
32	20240117	190400	569369000	2960	2960	2960	2960	1740
33	20240117	190300	569369000	2960	2960	2960	2960	0
34	20240117	190200	569369000	2960	2960	2960	2960	0
35	20240117	190100	569369000	2960	2960	2960	2960	0
36	20240117	190000	569369000	2960	2960	2960	2960	0
37	20240117	185900	569369000	2960	2960	2960	2960	0
38	20240117	185800	569369000	2960	2960	2960	2960	0
39	20240117	185700	569369000	2960	2960	2960	2960	0
40	20240117	185600	569369000	2960	2960	2960	2960	0
41	20240117	185500	569369000	2960	2960	2960	2960	0
42	20240117	185400	569369000	2960	2960	2960	2960	0
43	20240117	185300	569369000	2960	2960	2960	2960	0
44	20240117	185200	569369000	2960	2960	2960	2960	0
45	20240117	185100	569369000	2960	2960	2960	2960	0
46	20240117	185000	569369000	2960	2960	2960	2960	0
47	20240117	184900	569369000	2960	2960	2960	2960	0
48	20240117	184800	569369000	2960	2960	2960	2960	0
49	20240117	184700	569369000	2960	2960	2960	2960	0
50	20240117	184600	569369000	2960	2960	2960	2960	0
51	20240117	184500	569369000	2960	2960	2960	2960	0
52	20240117	184400	569369000	2960	2960	2960	2960	0
53	20240117	184300	569369000	2960	2960	2960	2960	0
54	20240117	184200	569369000	2960	2960	2960	2960	0
55	20240117	184100	569369000	2960	2960	2960	2960	0
56	20240117	184000	569369000	2960	2960	2960	2960	0
57	20240117	183900	569369000	2960	2960	2960	2960	0
58	20240117	183800	569369000	2960	2960	2960	2960	0
59	20240117	183700	569369000	2960	2960	2960	2960	0
60	20240117	183600	569369000	2960	2960	2960	2960	0
61	20240117	183500	569369000	2960	2960	2960	2960	0
62	20240117	183400	569369000	2960	2960	2960	2960	1740
63	20240117	183300	569369000	2960	2960	2960	2960	0
64	20240117	183200	569369000	2960	2960	2960	2960	0
65	20240117	183100	569369000	2960	2960	2960	2960	0
66	20240117	183000	569369000	2960	2960	2960	2960	0
67	20240117	182900	569369000	2960	2960	2960	2960	0
68	20240117	182800	569369000	2960	2960	2960	2960	0
69	20240117	182700	569369000	2960	2960	2960	2960	0
70	20240117	182600	569369000	2960	2960	2960	2960	0
71	20240117	182500	569369000	2960	2960	2960	2960	0
72	20240117	182400	569369000	2960	2960	2960	2960	0
73	20240117	182300	569369000	2960	2960	2960	2960	0
74	20240117	182200	569369000	2960	2960	2960	2960	0
75	20240117	182100	569369000	2960	2960	2960	2960	0
76	20240117	182000	569369000	2960	2960	2960	2960	0
77	20240117	181900	569369000	2960	2960	2960	2960	0
78	20240117	181800	569369000	2960	2960	2960	2960	0
79	20240117	181700	569369000	2960	2960	2960	2960	0
80	20240117	181600	569369000	2960	2960	2960	2960	0
81	20240117	181500	569369000	2960	2960	2960	2960	0
82	20240117	181400	569369000	2960	2960	2960	2960	0
83	20240117	181300	569369000	2960	2960	2960	2960	0
84	20240117	181200	569369000	2960	2960	2960	2960	0
85	20240117	181100	569369000	2960	2960	2960	2960	0
86	20240117	181000	569369000	2960	2960	2960	2960	0
87	20240117	180900	569369000	2960	2960	2960	2960	0
88	20240117	180800	569369000	2960	2960	2960	2960	0
89	20240117	180700	569369000	2960	2960	2960	2960	0
90	20240117	180600	569369000	2960	2960	2960	2960	0
91	20240117	180500	569369000	2960	2960	2960	2960	0
92	20240117	180400	569369000	2960	2960	2960	2960	1740
93	20240117	180300	569369000	2960	2960	2960	2960	0
94	20240117	180200	569369000	2960	2960	2960	2960	0
95	20240117	180100	569369000	2960	2960	2960	2960	0
96	20240117	180000	569369000	2960	2960	2960	2960	0
97	20240117	175900	569369000	2960	2960	2960	2960	0
98	20240117	175800	569369000	2960	2960	2960	2960	0
99	20240117	175700	569369000	2960	2960	2960	2960	0
100	20240117	175600	569369000	2960	2960	2960	2960	0
101	20240117	175500	569369000	2960	2960	2960	2960	0
102	20240117	175400	569369000	2960	2960	2960	2960	0
103	20240117	175300	569369000	2960	2960	2960	2960	0
104	20240117	175200	569369000	2960	2960	2960	2960	0
105	20240117	175100	569369000	2960	2960	2960	2960	0
106	20240117	175000	569369000	2960	2960	2960	2960	0
107	20240117	174900	569369000	2960	2960	2960	2960	0
108	20240117	174800	569369000	2960	2960	2960	2960	0
109	20240117	174700	569369000	2960	2960	2960	2960	0
110	20240117	174600	569369000	2960	2960	2960	2960	0
111	20240117	174500	569369000	2960	2960	2960	2960	0
112	20240117	174400	569369000	2960	2960	2960	2960	0
113	20240117	174300	569369000	2960	2960	2960	2960	0
114	20240117	174200	569369000	2960	2960	2960	2960	0
115	20240117	174100	569369000	2960	2960	2960	2960	0
116	20240117	174000	569369000	2960	2960	2960	2960	0
117	20240117	173900	569369000	2960	2960	2960	2960	0
118	20240117	173800	569369000	2960	2960	2960	2960	0
119	20240117	173700	569369000	2960	2960	2960	2960	0
120	20240117	173600	569369000	2960	2960	2960	2960	0
121	20240117	173500	569369000	2960	2960	2960	2960	0
122	20240117	173400	569369000	2960	2960	2960	2960	1740
123	20240117	173300	569369000	2960	2960	2960	2960	0
124	20240117	173200	569369000	2960	2960	2960	2960	0
125	20240117	173100	569369000	2960	2960	2960	2960	0
126	20240117	173000	569369000	2960	2960	2960	2960	0
127	20240117	172900	569369000	2960	2960	2960	2960	0
128	20240117	172800	569369000	2960	2960	2960	2960	0
129	20240117	172700	569369000	2960	2960	2960	2960	0
130	20240117	172600	569369000	2960	2960	2960	2960	0
131	20240117	172500	569369000	2960	2960	2960	2960	0
132	20240117	172400	569369000	2960	2960	2960	2960	0
133	20240117	172300	569369000	2960	2960	2960	2960	0
134	20240117	172200	569369000	2960	2960	2960	2960	0
135	20240117	172100	569369000	2960	2960	2960	2960	0
136	20240117	172000	569369000	2960	2960	2960	2960	0
137	20240117	171900	569369000	2960	2960	2960	2960	0
138	20240117	171800	569369000	2960	2960	2960	2960	0
139	20240117	171700	569369000	2960	2960	2960	2960	0
140	20240117	171600	569369000	2960	2960	2960	2960	0
141	20240117	171500	569369000	2960	2960	2960	2960	0
142	20240117	171400	569369000	2960	2960	2960	2960	0
143	20240117	171300	569369000	2960	2960	2960	2960	0
144	20240117	171200	569369000	2960	2960	2960	2960	0
145	20240117	171100	569369000	2960	2960	2960	2960	0
146	20240117	171000	569369000	2960	2960	2960	2960	0
147	20240117	170900	569369000	2960	2960	2960	2960	0
148	20240117	170800	569369000	2960	2960	2960	2960	0
149	20240117	170700	569369000	2960	2960	2960	2960	0
150	20240117	170600	569369000	2960	2960	2960	2960	0
151	20240117	170500	569369000	2960	2960	2960	2960	0
152	20240117	170400	569369000	2960	2960	2960	2960	1740
153	20240117	170300	569369000	2960	2960	2960	2960	0
154	20240117	170200	569369000	2960	2960	2960	2960	0
155	20240117	170100	569369000	2960	2960	2960	2960	0
156	20240117	170000	569369000	2960	2960	2960	2960	0
157	20240117	165900	569369000	2960	2960	2960	2960	0
158	20240117	165800	569369000	2960	2960	2960	2960	0
159	20240117	165700	569369000	2960	2960	2960	2960	0
160	20240117	165600	569369000	2960	2960	2960	2960	0
161	20240117	165500	569369000	2960	2960	2960	2960	0
162	20240117	165400	569369000	2960	2960	2960	2960	0
163	20240117	165300	569369000	2960	2960	2960	2960	0
164	20240117	165200	569369000	2960	2960	2960	2960	0
165	20240117	165100	569369000	2960	2960	2960	2960	0
166	20240117	165000	569369000	2960	2960	2960	2960	0
167	20240117	164900	569369000	2960	2960	2960	2960	0
168	20240117	164800	569369000	2960	2960	2960	2960	0
169	20240117	164700	569369000	2960	2960	2960	2960	0
170	20240117	164600	569369000	2960	2960	2960	2960	0
171	20240117	164500	569369000	2960	2960	2960	2960	0
172	20240117	164400	569369000	2960	2960	2960	2960	0
173	20240117	164300	569369000	2960	2960	2960	2960	0
174	20240117	164200	569369000	2960	2960	2960	2960	0
175	20240117	164100	569369000	2960	2960	2960	2960	0
176	20240117	164000	569369000	2960	2960	2960	2960	0
177	20240117	163900	569369000	2960	2960	2960	2960	0
178	20240117	163800	569369000	2960	2960	2960	2960	0
179	20240117	163700	569369000	2960	2960	2960	2960	0
180	20240117	163600	569369000	2960	2960	2960	2960	0
181	20240117	163500	569369000	2960	2960	2960	2960	0
182	20240117	163400	569369000	2960	2960	2960	2960	1740
183	20240117	163300	569369000	2960	2960	2960	2960	0
184	20240117	163200	569369000	2960	2960	2960	2960	0
185	20240117	163100	569369000	2960	2960	2960	2960	0
186	20240117	163000	569369000	2960	2960	2960	2960	0
187	20240117	162900	569369000	2960	2960	2960	2960	0
188	20240117	162800	569369000	2960	2960	2960	2960	0
189	20240117	162700	569369000	2960	2960	2960	2960	0
190	20240117	162600	569369000	2960	2960	2960	2960	0
191	20240117	162500	569369000	2960	2960	2960	2960	0
192	20240117	162400	569369000	2960	2960	2960	2960	0
193	20240117	162300	569369000	2960	2960	2960	2960	0
194	20240117	162200	569369000	2960	2960	2960	2960	0
195	20240117	162100	569369000	2960	2960	2960	2960	0
196	20240117	162000	569369000	2960	2960	2960	2960	0
197	20240117	161900	569369000	2960	2960	2960	2960	0
198	20240117	161800	569369000	2960	2960	2960	2960	0
199	20240117	161700	569369000	2960	2960	2960	2960	0
200	20240117	161600	569369000	2960	2960	2960	2960	0
201	20240117	161500	569369000	2960	2960	2960	2960	0
202	20240117	161400	569369000	2960	2960	2960	2960	0
203	20240117	161300	569369000	2960	2960	2960	2960	0
204	20240117	161200	569369000	2960	2960	2960	2960	0
205	20240117	161100	569369000	2960	2960	2960	2960	0
206	20240117	161000	569369000	2960	2960	2960	2960	0
207	20240117	160900	569369000	2960	2960	2960	2960	0
208	20240117	160800	569369000	2960	2960	2960	2960	0
209	20240117	160700	569369000	2960	2960	2960	2960	0
210	20240117	160600	569369000	2960	2960	2960	2960	0
211	20240117	160500	569369000	2960	2960	2960	2960	0
212	20240117	160400	569369000	2960	2960	2960	2960	1740
213	20240117	160300	569369000	2960	2960	2960	2960	0
214	20240117	160200	569369000	2960	2960	2960	2960	0
215	20240117	160100	569369000	2960	2960	2960	2960	0
216	20240117	160000	569369000	2960	2960	2960	2960	0
217	20240117	155900	569369000	2960	2960	2960	2960	0
218	20240117	155800	569369000	2960	2960	2960	2960	0
219	20240117	155700	569369000	2960	2960	2960	2960	0
220	20240117	155600	569369000	2960	2960	2960	2960	0
221	20240117	155500	569369000	2960	2960	2960	2960	0
222	20240117	155400	569369000	2960	2960	2960	2960	0
223	20240117	155300	569369000	2960	2960	2960	2960	0
224	20240117	155200	569369000	2960	2960	2960	2960	0
225	20240117	155100	569369000	2960	2960	2960	2960	0
226	20240117	155000	569369000	2960	2960	2960	2960	0
227	20240117	154900	569369000	2960	2960	2960	2960	0
228	20240117	154800	569369000	2960	2960	2960	2960	0
229	20240117	154700	569369000	2960	2960	2960	2960	0
230	20240117	154600	569369000	2960	2960	2960	2960	0
231	20240117	154500	569369000	2960	2960	2960	2960	0
232	20240117	154400	569369000	2960	2960	2960	2960	0
233	20240117	154300	569369000	2960	2960	2960	2960	0
234	20240117	154200	569369000	2960	2960	2960	2960	0
235	20240117	154100	569369000	2960	2960	2960	2960	0
236	20240117	154000	569369000	2960	2960	2960	2960	0
237	20240117	153900	569369000	2960	2960	2960	2960	0
238	20240117	153800	569369000	2960	2960	2960	2960	0
239	20240117	153700	569369000	2960	2960	2960	2960	0
240	20240117	153600	569369000	2960	2960	2960	2960	0
241	20240117	153500	569369000	2960	2960	2960	2960	0
242	20240117	153400	569369000	2960	2960	2960	2960	1740
243	20240117	153300	569369000	2960	2960	2960	2960	0
244	20240117	153200	569369000	2960	2960	2960	2960	0
245	20240117	153100	569369000	2960	2960	2960	2960	0
246	20240117	153000	569369000	2960	2960	2960	2960	1740
247	20240117	152900	564218600	2960	2960	2960	2960	0
248	20240117	152800	564218600	2960	2960	2960	2960	0
249	20240117	152700	564218600	2960	2960	2960	2960	0
250	20240117	152600	564218600	2960	2960	2960	2960	0
251	20240117	152500	564218600	2960	2960	2960	2960	0
252	20240117	152400	564218600	2960	2960	2960	2960	0
253	20240117	152300	564218600	2960	2960	2960	2960	0
254	20240117	152200	564218600	2960	2960	2960	2960	0
255	20240117	152100	564218600	2960	2960	2960	2960	0
256	20240117	152000	564218600	2960	2960	2960	2960	0
257	20240117	151900	564218600	2960	2950	2960	2945	1236
258	20240117	151800	560573785	2950	2940	2950	2935	1399
259	20240117	151700	556452415	2935	2930	2935	2925	343
260	20240117	151600	555447110	2925	2930	2930	2925	215
261	20240117	151500	554817975	2925	2910	2925	2905	2332
262	20240117	151400	548021375	2910	2905	2910	2905	203
263	20240117	151300	547430650	2910	2895	2915	2895	1261
264	20240117	151200	543771920	2895	2900	2900	2895	847
265	20240117	151100	541319845	2900	2900	2900	2900	333
266	20240117	151000	540354145	2900	2885	2900	2885	834
267	20240117	150900	537945345	2890	2890	2890	2890	1
268	20240117	150800	537942455	2890	2890	2890	2890	1542
269	20240117	150700	533486075	2890	2890	2890	2890	293
270	20240117	150600	532639305	2890	2890	2890	2890	0
271	20240117	150500	532639305	2890	2890	2890	2890	386
272	20240117	150400	531523765	2890	2875	2890	2875	102
273	20240117	150300	531230485	2890	2890	2890	2890	2
274	20240117	150200	531224705	2875	2875	2875	2875	0
275	20240117	150100	531224705	2875	2875	2875	2875	332
276	20240117	150000	530270205	2875	2890	2890	2875	3
277	20240117	145900	530261550	2875	2875	2875	2875	5
278	20240117	145800	530247175	2890	2875	2890	2875	2
279	20240117	145700	530241410	2875	2875	2875	2875	187
280	20240117	145600	529703785	2875	2875	2875	2875	0
281	20240117	145500	529703785	2875	2875	2875	2875	50
282	20240117	145400	529560035	2890	2890	2890	2890	0
283	20240117	145300	529560035	2890	2890	2890	2890	0
284	20240117	145200	529560035	2890	2890	2890	2890	0
285	20240117	145100	529560035	2890	2890	2890	2890	2
286	20240117	145000	529554255	2870	2870	2870	2870	0
287	20240117	144900	529554255	2870	2870	2870	2870	37
288	20240117	144800	529448065	2890	2890	2890	2890	0
289	20240117	144700	529448065	2890	2880	2890	2880	1228
290	20240117	144600	525911145	2880	2880	2880	2880	1000
291	20240117	144500	523031145	2885	2885	2885	2885	0
292	20240117	144400	523031145	2885	2885	2885	2885	0
293	20240117	144300	523031145	2885	2885	2885	2885	0
294	20240117	144200	523031145	2885	2885	2885	2885	30
295	20240117	144100	522944595	2885	2875	2885	2875	586
296	20240117	144000	521259815	2890	2890	2890	2890	3
297	20240117	143900	521251145	2875	2875	2875	2875	4
298	20240117	143800	521239645	2875	2875	2875	2875	58
299	20240117	143700	521072895	2900	2895	2900	2895	2
300	20240117	143600	521067100	2875	2875	2875	2875	0
301	20240117	143500	521067100	2875	2880	2880	2875	87
302	20240117	143400	520816565	2880	2880	2880	2880	30
303	20240117	143300	520730165	2910	2910	2910	2910	0
304	20240117	143200	520730165	2910	2910	2910	2910	0
305	20240117	143100	520730165	2910	2910	2910	2885	759
306	20240117	143000	518540075	2890	2910	2915	2890	783
307	20240117	142900	516275855	2880	2880	2880	2880	3
308	20240117	142800	516267215	2915	2915	2915	2915	0
309	20240117	142700	516267215	2915	2895	2915	2895	44
310	20240117	142600	516139770	2895	2895	2900	2895	51
311	20240117	142500	515992120	2915	2915	2915	2915	0
312	20240117	142400	515992120	2915	2915	2915	2915	0
313	20240117	142300	515992120	2915	2910	2915	2900	864
314	20240117	142200	513478410	2910	2885	2910	2885	1427
315	20240117	142100	509354200	2880	2875	2880	2875	1000
316	20240117	142000	506475335	2875	2875	2875	2875	0
317	20240117	141900	506475335	2875	2875	2875	2875	2
318	20240117	141800	506469585	2865	2865	2865	2865	200
319	20240117	141700	505896585	2875	2875	2875	2875	135
320	20240117	141600	505508460	2875	2875	2875	2875	0
321	20240117	141500	505508460	2875	2875	2875	2875	1
322	20240117	141400	505505585	2875	2875	2875	2875	0
323	20240117	141300	505505585	2875	2875	2875	2875	154
324	20240117	141200	505062835	2865	2865	2865	2865	0
325	20240117	141100	505062835	2865	2865	2865	2865	601
326	20240117	141000	503340970	2865	2870	2870	2865	501
327	20240117	140900	501903105	2880	2880	2880	2880	0
328	20240117	140800	501903105	2880	2880	2880	2880	0
329	20240117	140700	501903105	2880	2880	2880	2880	0
330	20240117	140600	501903105	2880	2880	2880	2880	0
331	20240117	140500	501903105	2880	2880	2880	2880	0
332	20240117	140400	501903105	2880	2880	2880	2880	1
333	20240117	140300	501900225	2880	2880	2880	2880	0
334	20240117	140200	501900225	2880	2875	2880	2875	90
335	20240117	140100	501641470	2875	2875	2875	2875	983
336	20240117	140000	498815345	2860	2860	2860	2860	570
337	20240117	135900	497185145	2875	2875	2875	2875	0
338	20240117	135800	497185145	2875	2875	2875	2875	0
339	20240117	135700	497185145	2875	2875	2875	2875	70
340	20240117	135600	496983895	2860	2860	2860	2860	0
341	20240117	135500	496983895	2860	2860	2860	2860	66
342	20240117	135400	496795135	2875	2875	2875	2875	0
343	20240117	135300	496795135	2875	2875	2875	2875	1
344	20240117	135200	496792260	2860	2860	2860	2860	0
345	20240117	135100	496792260	2860	2860	2860	2860	0
346	20240117	135000	496792260	2860	2860	2860	2860	413
347	20240117	134900	495611080	2860	2860	2860	2860	0
348	20240117	134800	495611080	2860	2860	2860	2860	0
349	20240117	134700	495611080	2860	2860	2875	2860	870
350	20240117	134600	493122865	2860	2860	2860	2860	1
351	20240117	134500	493120005	2860	2865	2865	2860	2
352	20240117	134400	493114280	2850	2870	2870	2850	1674
353	20240117	134300	488337400	2870	2870	2870	2870	0
354	20240117	134200	488337400	2870	2865	2870	2865	2
355	20240117	134100	488331665	2850	2850	2850	2850	0
356	20240117	134000	488331665	2850	2850	2850	2850	0
357	20240117	133900	488331665	2850	2850	2850	2840	2002
358	20240117	133800	482625995	2845	2850	2850	2845	621
359	20240117	133700	480858275	2850	2855	2855	2850	16641
360	20240117	133600	433411990	2860	2860	2860	2860	2088
361	20240117	133500	427440310	2860	2865	2865	2860	390
362	20240117	133400	426323220	2865	2865	2865	2865	141
363	20240117	133300	425919255	2860	2860	2860	2860	0
364	20240117	133200	425919255	2860	2880	2880	2860	750
365	20240117	133100	423760095	2880	2880	2880	2880	46
366	20240117	133000	423627615	2890	2890	2890	2890	0
367	20240117	132900	423627615	2890	2890	2890	2890	2
368	20240117	132800	423621835	2860	2865	2865	2860	8449
369	20240117	132700	399451235	2870	2880	2880	2870	140
370	20240117	132600	399049335	2880	2880	2880	2880	3
371	20240117	132500	399040695	2865	2865	2865	2865	290
372	20240117	132400	398209845	2880	2880	2880	2880	0
373	20240117	132300	398209845	2880	2880	2880	2880	40
374	20240117	132200	398094645	2865	2865	2865	2865	0
375	20240117	132100	398094645	2865	2885	2885	2865	29
376	20240117	132000	398011445	2885	2885	2885	2885	1
377	20240117	131900	398008560	2885	2875	2885	2865	8409
378	20240117	131800	373904045	2875	2885	2885	2875	1649
379	20240117	131700	369158745	2900	2900	2900	2900	0
380	20240117	131600	369158745	2900	2900	2900	2900	0
381	20240117	131500	369158745	2900	2900	2900	2900	0
382	20240117	131400	369158745	2900	2900	2900	2900	0
383	20240117	131300	369158745	2900	2900	2900	2900	500
384	20240117	131200	367708745	2890	2890	2890	2890	0
385	20240117	131100	367708745	2890	2890	2890	2890	200
386	20240117	131000	367130745	2890	2890	2890	2890	1
387	20240117	130900	367127855	2890	2890	2890	2890	0
388	20240117	130800	367127855	2890	2890	2890	2890	0
389	20240117	130700	367127855	2890	2890	2890	2890	9
390	20240117	130600	367101845	2890	2890	2890	2890	3
391	20240117	130500	367093175	2880	2880	2880	2880	0
392	20240117	130400	367093175	2880	2880	2880	2880	0
393	20240117	130300	367093175	2880	2880	2880	2880	1
394	20240117	130200	367090295	2880	2890	2890	2880	2338
395	20240117	130100	360349935	2890	2890	2890	2890	0
396	20240117	130000	360349935	2890	2890	2890	2890	2
397	20240117	125900	360344155	2890	2890	2890	2890	844
398	20240117	125800	357904995	2890	2890	2890	2890	1693
399	20240117	125700	353012225	2895	2900	2900	2895	768
400	20240117	125600	350785250	2895	2895	2895	2895	511
401	20240117	125500	349305905	2895	2905	2905	2895	12769
402	20240117	125400	312244705	2905	2905	2905	2905	0
403	20240117	125300	312244705	2905	2905	2905	2905	0
404	20240117	125200	312244705	2905	2915	2915	2905	230
405	20240117	125100	311575290	2915	2915	2915	2915	4
406	20240117	125000	311563630	2905	2905	2905	2905	0
407	20240117	124900	311563630	2905	2905	2905	2905	8
408	20240117	124800	311540390	2905	2905	2905	2905	0
409	20240117	124700	311540390	2905	2905	2905	2905	0
410	20240117	124600	311540390	2905	2905	2905	2905	1400
411	20240117	124500	307473390	2905	2905	2905	2905	0
412	20240117	124400	307473390	2905	2905	2905	2905	169
413	20240117	124300	306982445	2905	2905	2905	2905	0
414	20240117	124200	306982445	2905	2905	2905	2905	0
415	20240117	124100	306982445	2905	2905	2905	2905	621
416	20240117	124000	305178440	2910	2910	2910	2910	954
417	20240117	123900	302402300	2910	2910	2910	2910	1
418	20240117	123800	302399390	2920	2920	2920	2920	0
419	20240117	123700	302399390	2920	2920	2920	2920	0
420	20240117	123600	302399390	2920	2920	2920	2920	14
421	20240117	123500	302358510	2920	2920	2920	2920	0
422	20240117	123400	302358510	2920	2920	2920	2920	0
423	20240117	123300	302358510	2920	2920	2920	2920	1
424	20240117	123200	302355590	2910	2910	2910	2910	16
425	20240117	123100	302309030	2910	2910	2910	2910	2
426	20240117	123000	302303210	2920	2920	2920	2920	200
427	20240117	122900	301719210	2920	2920	2920	2920	0
428	20240117	122800	301719210	2920	2920	2920	2920	86
429	20240117	122700	301468090	2910	2910	2910	2910	0
430	20240117	122600	301468090	2910	2910	2910	2910	10
431	20240117	122500	301438990	2920	2920	2920	2920	17
432	20240117	122400	301389350	2910	2910	2910	2910	0
433	20240117	122300	301389350	2910	2910	2920	2910	93
434	20240117	122200	301118710	2910	2910	2910	2910	0
435	20240117	122100	301118710	2910	2910	2910	2910	0
436	20240117	122000	301118710	2910	2910	2910	2910	0
437	20240117	121900	301118710	2910	2910	2910	2910	30
438	20240117	121800	301031410	2910	2910	2910	2910	400
439	20240117	121700	299867410	2910	2910	2910	2910	300
440	20240117	121600	298994410	2910	2910	2910	2910	1149
441	20240117	121500	295650820	2910	2910	2910	2910	0
442	20240117	121400	295650820	2910	2910	2910	2910	52
443	20240117	121300	295499500	2910	2910	2910	2910	805
444	20240117	121200	293156950	2910	2910	2910	2910	103
445	20240117	121100	292857220	2905	2905	2905	2905	0
446	20240117	121000	292857220	2905	2905	2905	2905	0
447	20240117	120900	292857220	2905	2905	2905	2905	2000
448	20240117	120800	287047220	2905	2905	2905	2905	0
449	20240117	120700	287047220	2905	2905	2905	2905	0
450	20240117	120600	287047220	2905	2905	2905	2905	0
451	20240117	120500	287047220	2905	2905	2905	2905	0
452	20240117	120400	287047220	2905	2905	2905	2905	0
453	20240117	120300	287047220	2905	2905	2905	2905	800
454	20240117	120200	284723220	2905	2905	2905	2905	0
455	20240117	120100	284723220	2905	2905	2905	2905	40
456	20240117	120000	284607020	2905	2905	2905	2905	311
457	20240117	115900	283703565	2905	2905	2905	2905	0
458	20240117	115800	283703565	2905	2905	2905	2905	0
459	20240117	115700	283703565	2905	2905	2905	2905	0
460	20240117	115600	283703565	2905	2905	2905	2905	0
461	20240117	115500	283703565	2905	2905	2905	2905	0
462	20240117	115400	283703565	2905	2905	2905	2905	67
463	20240117	115300	283508930	2905	2905	2905	2905	0
464	20240117	115200	283508930	2905	2905	2905	2905	0
465	20240117	115100	283508930	2905	2905	2905	2905	548
466	20240117	115000	281916990	2900	2900	2900	2900	600
467	20240117	114900	280176990	2905	2905	2905	2905	1717
468	20240117	114800	275189105	2905	2910	2910	2905	313
469	20240117	114700	274279565	2905	2910	2910	2905	65
470	20240117	114600	274090465	2910	2920	2920	2910	8204
471	20240117	114500	250150095	2925	2925	2925	2925	6305
472	20240117	114400	231707970	2930	2930	2930	2930	0
473	20240117	114300	231707970	2930	2930	2930	2930	0
474	20240117	114200	231707970	2930	2930	2930	2930	0
475	20240117	114100	231707970	2930	2930	2930	2930	0
476	20240117	114000	231707970	2930	2930	2930	2930	3675
477	20240117	113900	220940220	2930	2930	2930	2930	340
478	20240117	113800	219944020	2935	2935	2935	2935	0
479	20240117	113700	219944020	2935	2935	2935	2935	0
480	20240117	113600	219944020	2935	2935	2935	2935	30
481	20240117	113500	219855970	2940	2940	2940	2940	0
482	20240117	113400	219855970	2940	2940	2940	2940	0
483	20240117	113300	219855970	2940	2940	2940	2940	0
484	20240117	113200	219855970	2940	2940	2940	2940	50
485	20240117	113100	219708970	2940	2940	2940	2940	0
486	20240117	113000	219708970	2940	2940	2940	2940	0
487	20240117	112900	219708970	2940	2940	2940	2940	100
488	20240117	112800	219414970	2945	2945	2945	2945	0
489	20240117	112700	219414970	2945	2945	2945	2945	20
490	20240117	112600	219356070	2940	2940	2940	2940	0
491	20240117	112500	219356070	2940	2940	2940	2940	0
492	20240117	112400	219356070	2940	2940	2940	2940	0
493	20240117	112300	219356070	2940	2950	2950	2940	274
494	20240117	112200	218549125	2950	2950	2950	2950	2000
495	20240117	112100	212649125	2950	2950	2950	2950	3
496	20240117	112000	212640275	2940	2940	2940	2940	0
497	20240117	111900	212640275	2940	2940	2940	2940	1
498	20240117	111800	212637335	2950	2950	2950	2950	0
499	20240117	111700	212637335	2950	2950	2950	2950	0
500	20240117	111600	212637335	2950	2950	2950	2950	0
501	20240117	111500	212637335	2950	2950	2950	2950	0
502	20240117	111400	212637335	2950	2950	2950	2950	0
503	20240117	111300	212637335	2950	2930	2950	2930	21
504	20240117	111200	212575745	2950	2950	2950	2950	0
505	20240117	111100	212575745	2950	2930	2950	2930	183
506	20240117	111000	212036805	2930	2930	2930	2930	0
507	20240117	110900	212036805	2930	2930	2930	2930	222
508	20240117	110800	211386345	2925	2925	2930	2925	18
509	20240117	110700	211333675	2930	2930	2930	2930	14
510	20240117	110600	211292655	2930	2930	2930	2930	0
511	20240117	110500	211292655	2930	2930	2930	2930	27
512	20240117	110400	211213545	2930	2930	2930	2930	0
513	20240117	110300	211213545	2930	2930	2930	2930	0
514	20240117	110200	211213545	2930	2930	2930	2930	237
515	20240117	110100	210519135	2930	2930	2930	2930	1621
516	20240117	110000	205769605	2930	2930	2930	2930	0
517	20240117	105900	205769605	2930	2930	2930	2930	0
518	20240117	105800	205769605	2930	2930	2930	2930	582
519	20240117	105700	204064345	2930	2930	2930	2930	180
520	20240117	105600	203536945	2930	2930	2930	2930	0
521	20240117	105500	203536945	2930	2940	2940	2930	1722
522	20240117	105400	198489265	2940	2940	2940	2940	2
523	20240117	105300	198483385	2940	2940	2940	2940	47
524	20240117	105200	198345205	2930	2930	2930	2930	25
525	20240117	105100	198271955	2940	2940	2940	2940	93
526	20240117	105000	197998535	2940	2940	2940	2940	3
527	20240117	104900	197989715	2935	2935	2935	2935	0
528	20240117	104800	197989715	2935	2945	2945	2935	50
529	20240117	104700	197842955	2950	2950	2950	2950	0
530	20240117	104600	197842955	2950	2950	2950	2950	0
531	20240117	104500	197842955	2950	2950	2950	2950	0
532	20240117	104400	197842955	2950	2950	2950	2950	0
533	20240117	104300	197842955	2950	2950	2950	2950	0
534	20240117	104200	197842955	2950	2950	2950	2950	0
535	20240117	104100	197842955	2950	2950	2950	2950	0
536	20240117	104000	197842955	2950	2950	2950	2950	0
537	20240117	103900	197842955	2950	2950	2950	2950	0
538	20240117	103800	197842955	2950	2945	2950	2945	40
539	20240117	103700	197725150	2945	2945	2945	2945	10
540	20240117	103600	197695700	2945	2945	2945	2945	6
541	20240117	103500	197678030	2935	2935	2935	2935	1312
542	20240117	103400	193827310	2950	2950	2950	2950	77
543	20240117	103300	193600160	2940	2940	2940	2940	296
544	20240117	103200	192729920	2950	2950	2950	2950	1
545	20240117	103100	192726970	2950	2950	2950	2950	0
546	20240117	103000	192726970	2950	2950	2950	2950	169
547	20240117	102900	192228420	2950	2950	2950	2950	0
548	20240117	102800	192228420	2950	2950	2950	2950	338
549	20240117	102700	191231320	2950	2945	2950	2945	12
550	20240117	102600	191195965	2950	2950	2950	2950	323
551	20240117	102500	190243115	2950	2950	2950	2950	58
552	20240117	102400	190072015	2950	2950	2950	2950	0
553	20240117	102300	190072015	2950	2950	2950	2950	334
554	20240117	102200	189086715	2950	2940	2950	2940	806
555	20240117	102100	186711060	2930	2930	2930	2930	0
556	20240117	102000	186711060	2930	2930	2930	2930	1
557	20240117	101900	186708130	2940	2940	2940	2940	0
558	20240117	101800	186708130	2940	2940	2940	2940	6
559	20240117	101700	186690490	2940	2940	2940	2940	0
560	20240117	101600	186690490	2940	2935	2940	2935	2
561	20240117	101500	186684615	2940	2940	2940	2925	502
562	20240117	101400	185216235	2925	2930	2930	2925	402
563	20240117	101300	184039695	2940	2930	2940	2930	36
564	20240117	101200	183933975	2940	2940	2940	2940	0
565	20240117	101100	183933975	2940	2940	2940	2940	0
566	20240117	101000	183933975	2940	2940	2940	2940	0
567	20240117	100900	183933975	2940	2925	2940	2925	271
568	20240117	100800	183141285	2925	2925	2925	2925	1
569	20240117	100700	183138360	2940	2940	2940	2940	0
570	20240117	100600	183138360	2940	2940	2940	2940	3
571	20240117	100500	183129540	2925	2930	2930	2925	100
572	20240117	100400	182836745	2925	2925	2925	2925	0
573	20240117	100300	182836745	2925	2930	2930	2925	880
574	20240117	100200	180258495	2940	2940	2940	2940	33
575	20240117	100100	180161475	2940	2940	2940	2940	3
576	20240117	100000	180152655	2930	2930	2930	2930	0
577	20240117	095900	180152655	2930	2930	2930	2930	7
578	20240117	095800	180132145	2930	2940	2940	2930	152
579	20240117	095700	179685765	2930	2930	2930	2930	0
580	20240117	095600	179685765	2930	2925	2930	2925	405
581	20240117	095500	178499130	2925	2915	2925	2915	806
582	20240117	095400	176149580	2930	2930	2930	2930	0
583	20240117	095300	176149580	2930	2920	2930	2920	503
584	20240117	095200	174680790	2920	2925	2925	2920	2600
585	20240117	095100	167088690	2940	2940	2940	2940	1
586	20240117	095000	167085750	2925	2935	2940	2925	660
587	20240117	094900	165155225	2920	2920	2920	2920	0
588	20240117	094800	165155225	2920	2920	2920	2920	1
589	20240117	094700	165152305	2920	2925	2925	2920	1000
590	20240117	094600	162232205	2920	2925	2925	2920	420
591	20240117	094500	161005275	2925	2935	2935	2925	247
592	20240117	094400	160282620	2935	2920	2935	2920	160
593	20240117	094300	159813170	2935	2920	2935	2920	2
594	20240117	094200	159807315	2935	2920	2935	2920	1283
595	20240117	094100	156054430	2920	2925	2925	2920	149
596	20240117	094000	155618850	2920	2920	2920	2920	764
597	20240117	093900	153387970	2930	2945	2945	2930	281
598	20240117	093800	152564580	2935	2935	2935	2915	1155
599	20240117	093700	149177560	2935	2935	2935	2910	936
600	20240117	093600	146449720	2935	2930	2935	2930	15
601	20240117	093500	146405715	2930	2895	2930	2895	244
602	20240117	093400	145698895	2895	2910	2910	2895	1039
603	20240117	093300	142686210	2910	2910	2910	2905	2225
604	20240117	093200	136216635	2905	2905	2905	2905	0
605	20240117	093100	136216635	2905	2905	2905	2905	0
606	20240117	093000	136216635	2905	2915	2915	2905	2873
607	20240117	092900	127842530	2915	2915	2915	2915	0
608	20240117	092800	127842530	2915	2915	2915	2915	781
609	20240117	092700	125565915	2915	2910	2915	2890	1098
610	20240117	092600	122383920	2895	2895	2895	2890	1319
611	20240117	092500	118565510	2895	2895	2895	2890	2122
612	20240117	092400	112429515	2895	2905	2905	2895	1438
613	20240117	092300	108257525	2905	2910	2910	2900	2380
614	20240117	092200	101338890	2915	2925	2930	2915	3529
615	20240117	092100	91031590	2935	2935	2935	2935	105
616	20240117	092000	90723415	2930	2925	2930	2920	1447
617	20240117	091900	86494180	2925	2925	2925	2920	1636
618	20240117	091800	81709085	2925	2930	2930	2925	1312
619	20240117	091700	77871355	2930	2935	2935	2925	3389
620	20240117	091600	67938540	2935	2945	2945	2935	352
621	20240117	091500	66903835	2945	2945	2955	2945	138
622	20240117	091400	66497045	2945	2945	2945	2945	48
623	20240117	091300	66355685	2945	2945	2955	2945	90
624	20240117	091200	66090565	2960	2960	2960	2960	9
625	20240117	091100	66063925	2945	2955	2965	2945	888
626	20240117	091000	63444125	2955	2955	2955	2955	80
627	20240117	090900	63207725	2965	2965	2965	2965	103
628	20240117	090800	62902330	2970	2965	2970	2955	835
629	20240117	090700	60423440	2965	2970	2970	2940	76
630	20240117	090600	60199270	2950	2955	2955	2950	1161
631	20240117	090500	56769310	2955	2955	2955	2955	0
632	20240117	090400	56769310	2955	2940	2955	2940	728
633	20240117	090300	54628975	2920	2930	2950	2920	2241
634	20240117	090200	48069875	2925	2925	2940	2920	4158
635	20240117	090100	35905885	2920	2950	2950	2920	1027
636	20240117	090000	32892120	2930	2955	2970	2930	10756