KissMeData/114090/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	201400	1855916900	12650	12650	12650	12650	4843
3	20240116	201300	1855916900	12650	12650	12650	12650	0
4	20240116	201200	1855916900	12650	12650	12650	12650	0
5	20240116	201100	1855916900	12650	12650	12650	12650	0
6	20240116	201000	1855916900	12650	12650	12650	12650	0
7	20240116	200900	1855916900	12650	12650	12650	12650	0
8	20240116	200800	1855916900	12650	12650	12650	12650	0
9	20240116	200700	1855916900	12650	12650	12650	12650	0
10	20240116	200600	1855916900	12650	12650	12650	12650	0
11	20240116	200500	1855916900	12650	12650	12650	12650	0
12	20240116	200400	1855916900	12650	12650	12650	12650	0
13	20240116	200300	1855916900	12650	12650	12650	12650	0
14	20240116	200200	1855916900	12650	12650	12650	12650	0
15	20240116	200100	1855916900	12650	12650	12650	12650	0
16	20240116	200000	1855916900	12650	12650	12650	12650	0
17	20240116	195900	1855916900	12650	12650	12650	12650	0
18	20240116	195800	1855916900	12650	12650	12650	12650	0
19	20240116	195700	1855916900	12650	12650	12650	12650	0
20	20240116	195600	1855916900	12650	12650	12650	12650	0
21	20240116	195500	1855916900	12650	12650	12650	12650	0
22	20240116	195400	1855916900	12650	12650	12650	12650	0
23	20240116	195300	1855916900	12650	12650	12650	12650	0
24	20240116	195200	1855916900	12650	12650	12650	12650	0
25	20240116	195100	1855916900	12650	12650	12650	12650	0
26	20240116	195000	1855916900	12650	12650	12650	12650	0
27	20240116	194900	1855916900	12650	12650	12650	12650	0
28	20240116	194800	1855916900	12650	12650	12650	12650	0
29	20240116	194700	1855916900	12650	12650	12650	12650	0
30	20240116	194600	1855916900	12650	12650	12650	12650	0
31	20240116	194500	1855916900	12650	12650	12650	12650	0
32	20240116	194400	1855916900	12650	12650	12650	12650	4843
33	20240116	194300	1855916900	12650	12650	12650	12650	0
34	20240116	194200	1855916900	12650	12650	12650	12650	0
35	20240116	194100	1855916900	12650	12650	12650	12650	0
36	20240116	194000	1855916900	12650	12650	12650	12650	0
37	20240116	193900	1855916900	12650	12650	12650	12650	0
38	20240116	193800	1855916900	12650	12650	12650	12650	0
39	20240116	193700	1855916900	12650	12650	12650	12650	0
40	20240116	193600	1855916900	12650	12650	12650	12650	0
41	20240116	193500	1855916900	12650	12650	12650	12650	0
42	20240116	193400	1855916900	12650	12650	12650	12650	0
43	20240116	193300	1855916900	12650	12650	12650	12650	0
44	20240116	193200	1855916900	12650	12650	12650	12650	0
45	20240116	193100	1855916900	12650	12650	12650	12650	0
46	20240116	193000	1855916900	12650	12650	12650	12650	0
47	20240116	192900	1855916900	12650	12650	12650	12650	0
48	20240116	192800	1855916900	12650	12650	12650	12650	0
49	20240116	192700	1855916900	12650	12650	12650	12650	0
50	20240116	192600	1855916900	12650	12650	12650	12650	0
51	20240116	192500	1855916900	12650	12650	12650	12650	0
52	20240116	192400	1855916900	12650	12650	12650	12650	0
53	20240116	192300	1855916900	12650	12650	12650	12650	0
54	20240116	192200	1855916900	12650	12650	12650	12650	0
55	20240116	192100	1855916900	12650	12650	12650	12650	0
56	20240116	192000	1855916900	12650	12650	12650	12650	0
57	20240116	191900	1855916900	12650	12650	12650	12650	0
58	20240116	191800	1855916900	12650	12650	12650	12650	0
59	20240116	191700	1855916900	12650	12650	12650	12650	0
60	20240116	191600	1855916900	12650	12650	12650	12650	0
61	20240116	191500	1855916900	12650	12650	12650	12650	0
62	20240116	191400	1855916900	12650	12650	12650	12650	4843
63	20240116	191300	1855916900	12650	12650	12650	12650	0
64	20240116	191200	1855916900	12650	12650	12650	12650	0
65	20240116	191100	1855916900	12650	12650	12650	12650	0
66	20240116	191000	1855916900	12650	12650	12650	12650	0
67	20240116	190900	1855916900	12650	12650	12650	12650	0
68	20240116	190800	1855916900	12650	12650	12650	12650	0
69	20240116	190700	1855916900	12650	12650	12650	12650	0
70	20240116	190600	1855916900	12650	12650	12650	12650	0
71	20240116	190500	1855916900	12650	12650	12650	12650	0
72	20240116	190400	1855916900	12650	12650	12650	12650	0
73	20240116	190300	1855916900	12650	12650	12650	12650	0
74	20240116	190200	1855916900	12650	12650	12650	12650	0
75	20240116	190100	1855916900	12650	12650	12650	12650	0
76	20240116	190000	1855916900	12650	12650	12650	12650	0
77	20240116	185900	1855916900	12650	12650	12650	12650	0
78	20240116	185800	1855916900	12650	12650	12650	12650	0
79	20240116	185700	1855916900	12650	12650	12650	12650	0
80	20240116	185600	1855916900	12650	12650	12650	12650	0
81	20240116	185500	1855916900	12650	12650	12650	12650	0
82	20240116	185400	1855916900	12650	12650	12650	12650	0
83	20240116	185300	1855916900	12650	12650	12650	12650	0
84	20240116	185200	1855916900	12650	12650	12650	12650	0
85	20240116	185100	1855916900	12650	12650	12650	12650	0
86	20240116	185000	1855916900	12650	12650	12650	12650	0
87	20240116	184900	1855916900	12650	12650	12650	12650	0
88	20240116	184800	1855916900	12650	12650	12650	12650	0
89	20240116	184700	1855916900	12650	12650	12650	12650	0
90	20240116	184600	1855916900	12650	12650	12650	12650	0
91	20240116	184500	1855916900	12650	12650	12650	12650	0
92	20240116	184400	1855916900	12650	12650	12650	12650	4843
93	20240116	184300	1855916900	12650	12650	12650	12650	0
94	20240116	184200	1855916900	12650	12650	12650	12650	0
95	20240116	184100	1855916900	12650	12650	12650	12650	0
96	20240116	184000	1855916900	12650	12650	12650	12650	0
97	20240116	183900	1855916900	12650	12650	12650	12650	0
98	20240116	183800	1855916900	12650	12650	12650	12650	0
99	20240116	183700	1855916900	12650	12650	12650	12650	0
100	20240116	183600	1855916900	12650	12650	12650	12650	0
101	20240116	183500	1855916900	12650	12650	12650	12650	0
102	20240116	183400	1855916900	12650	12650	12650	12650	0
103	20240116	183300	1855916900	12650	12650	12650	12650	0
104	20240116	183200	1855916900	12650	12650	12650	12650	0
105	20240116	183100	1855916900	12650	12650	12650	12650	0
106	20240116	183000	1855916900	12650	12650	12650	12650	0
107	20240116	182900	1855916900	12650	12650	12650	12650	0
108	20240116	182800	1855916900	12650	12650	12650	12650	0
109	20240116	182700	1855916900	12650	12650	12650	12650	0
110	20240116	182600	1855916900	12650	12650	12650	12650	0
111	20240116	182500	1855916900	12650	12650	12650	12650	0
112	20240116	182400	1855916900	12650	12650	12650	12650	0
113	20240116	182300	1855916900	12650	12650	12650	12650	0
114	20240116	182200	1855916900	12650	12650	12650	12650	0
115	20240116	182100	1855916900	12650	12650	12650	12650	0
116	20240116	182000	1855916900	12650	12650	12650	12650	0
117	20240116	181900	1855916900	12650	12650	12650	12650	0
118	20240116	181800	1855916900	12650	12650	12650	12650	0
119	20240116	181700	1855916900	12650	12650	12650	12650	0
120	20240116	181600	1855916900	12650	12650	12650	12650	0
121	20240116	181500	1855916900	12650	12650	12650	12650	0
122	20240116	181400	1855916900	12650	12650	12650	12650	4843
123	20240116	181300	1855916900	12650	12650	12650	12650	0
124	20240116	181200	1855916900	12650	12650	12650	12650	0
125	20240116	181100	1855916900	12650	12650	12650	12650	0
126	20240116	181000	1855916900	12650	12650	12650	12650	0
127	20240116	180900	1855916900	12650	12650	12650	12650	0
128	20240116	180800	1855916900	12650	12650	12650	12650	0
129	20240116	180700	1855916900	12650	12650	12650	12650	0
130	20240116	180600	1855916900	12650	12650	12650	12650	0
131	20240116	180500	1855916900	12650	12650	12650	12650	0
132	20240116	180400	1855916900	12650	12650	12650	12650	0
133	20240116	180300	1855916900	12650	12650	12650	12650	0
134	20240116	180200	1855916900	12650	12650	12650	12650	0
135	20240116	180100	1855916900	12650	12650	12650	12650	0
136	20240116	180000	1855916900	12650	12650	12650	12650	0
137	20240116	175900	1855916900	12650	12650	12650	12650	0
138	20240116	175800	1855916900	12650	12650	12650	12650	0
139	20240116	175700	1855916900	12650	12650	12650	12650	0
140	20240116	175600	1855916900	12650	12650	12650	12650	0
141	20240116	175500	1855916900	12650	12650	12650	12650	0
142	20240116	175400	1855916900	12650	12650	12650	12650	0
143	20240116	175300	1855916900	12650	12650	12650	12650	0
144	20240116	175200	1855916900	12650	12650	12650	12650	0
145	20240116	175100	1855916900	12650	12650	12650	12650	0
146	20240116	175000	1855916900	12650	12650	12650	12650	0
147	20240116	174900	1855916900	12650	12650	12650	12650	0
148	20240116	174800	1855916900	12650	12650	12650	12650	0
149	20240116	174700	1855916900	12650	12650	12650	12650	0
150	20240116	174600	1855916900	12650	12650	12650	12650	0
151	20240116	174500	1855916900	12650	12650	12650	12650	0
152	20240116	174400	1855916900	12650	12650	12650	12650	4843
153	20240116	174300	1855916900	12650	12650	12650	12650	0
154	20240116	174200	1855916900	12650	12650	12650	12650	0
155	20240116	174100	1855916900	12650	12650	12650	12650	0
156	20240116	174000	1855916900	12650	12650	12650	12650	0
157	20240116	173900	1855916900	12650	12650	12650	12650	0
158	20240116	173800	1855916900	12650	12650	12650	12650	0
159	20240116	173700	1855916900	12650	12650	12650	12650	0
160	20240116	173600	1855916900	12650	12650	12650	12650	0
161	20240116	173500	1855916900	12650	12650	12650	12650	0
162	20240116	173400	1855916900	12650	12650	12650	12650	0
163	20240116	173300	1855916900	12650	12650	12650	12650	0
164	20240116	173200	1855916900	12650	12650	12650	12650	0
165	20240116	173100	1855916900	12650	12650	12650	12650	0
166	20240116	173000	1855916900	12650	12650	12650	12650	0
167	20240116	172900	1855916900	12650	12650	12650	12650	0
168	20240116	172800	1855916900	12650	12650	12650	12650	0
169	20240116	172700	1855916900	12650	12650	12650	12650	0
170	20240116	172600	1855916900	12650	12650	12650	12650	0
171	20240116	172500	1855916900	12650	12650	12650	12650	0
172	20240116	172400	1855916900	12650	12650	12650	12650	0
173	20240116	172300	1855916900	12650	12650	12650	12650	0
174	20240116	172200	1855916900	12650	12650	12650	12650	0
175	20240116	172100	1855916900	12650	12650	12650	12650	0
176	20240116	172000	1855916900	12650	12650	12650	12650	0
177	20240116	171900	1855916900	12650	12650	12650	12650	0
178	20240116	171800	1855916900	12650	12650	12650	12650	0
179	20240116	171700	1855916900	12650	12650	12650	12650	0
180	20240116	171600	1855916900	12650	12650	12650	12650	0
181	20240116	171500	1855916900	12650	12650	12650	12650	0
182	20240116	171400	1855916900	12650	12650	12650	12650	4843
183	20240116	171300	1855916900	12650	12650	12650	12650	0
184	20240116	171200	1855916900	12650	12650	12650	12650	0
185	20240116	171100	1855916900	12650	12650	12650	12650	0
186	20240116	171000	1855916900	12650	12650	12650	12650	0
187	20240116	170900	1855916900	12650	12650	12650	12650	0
188	20240116	170800	1855916900	12650	12650	12650	12650	0
189	20240116	170700	1855916900	12650	12650	12650	12650	0
190	20240116	170600	1855916900	12650	12650	12650	12650	0
191	20240116	170500	1855916900	12650	12650	12650	12650	0
192	20240116	170400	1855916900	12650	12650	12650	12650	0
193	20240116	170300	1855916900	12650	12650	12650	12650	0
194	20240116	170200	1855916900	12650	12650	12650	12650	0
195	20240116	170100	1855916900	12650	12650	12650	12650	0
196	20240116	170000	1855916900	12650	12650	12650	12650	0
197	20240116	165900	1855916900	12650	12650	12650	12650	0
198	20240116	165800	1855916900	12650	12650	12650	12650	0
199	20240116	165700	1855916900	12650	12650	12650	12650	0
200	20240116	165600	1855916900	12650	12650	12650	12650	0
201	20240116	165500	1855916900	12650	12650	12650	12650	0
202	20240116	165400	1855916900	12650	12650	12650	12650	0
203	20240116	165300	1855916900	12650	12650	12650	12650	0
204	20240116	165200	1855916900	12650	12650	12650	12650	0
205	20240116	165100	1855916900	12650	12650	12650	12650	0
206	20240116	165000	1855916900	12650	12650	12650	12650	0
207	20240116	164900	1855916900	12650	12650	12650	12650	0
208	20240116	164800	1855916900	12650	12650	12650	12650	0
209	20240116	164700	1855916900	12650	12650	12650	12650	0
210	20240116	164600	1855916900	12650	12650	12650	12650	0
211	20240116	164500	1855916900	12650	12650	12650	12650	0
212	20240116	164400	1855916900	12650	12650	12650	12650	4843
213	20240116	164300	1855916900	12650	12650	12650	12650	0
214	20240116	164200	1855916900	12650	12650	12650	12650	0
215	20240116	164100	1855916900	12650	12650	12650	12650	0
216	20240116	164000	1855916900	12650	12650	12650	12650	0
217	20240116	163900	1855916900	12650	12650	12650	12650	0
218	20240116	163800	1855916900	12650	12650	12650	12650	0
219	20240116	163700	1855916900	12650	12650	12650	12650	0
220	20240116	163600	1855916900	12650	12650	12650	12650	0
221	20240116	163500	1855916900	12650	12650	12650	12650	0
222	20240116	163400	1855916900	12650	12650	12650	12650	0
223	20240116	163300	1855916900	12650	12650	12650	12650	0
224	20240116	163200	1855916900	12650	12650	12650	12650	0
225	20240116	163100	1855916900	12650	12650	12650	12650	0
226	20240116	163000	1855916900	12650	12650	12650	12650	0
227	20240116	162900	1855916900	12650	12650	12650	12650	0
228	20240116	162800	1855916900	12650	12650	12650	12650	0
229	20240116	162700	1855916900	12650	12650	12650	12650	0
230	20240116	162600	1855916900	12650	12650	12650	12650	0
231	20240116	162500	1855916900	12650	12650	12650	12650	0
232	20240116	162400	1855916900	12650	12650	12650	12650	0
233	20240116	162300	1855916900	12650	12650	12650	12650	0
234	20240116	162200	1855916900	12650	12650	12650	12650	0
235	20240116	162100	1855916900	12650	12650	12650	12650	0
236	20240116	162000	1855916900	12650	12650	12650	12650	0
237	20240116	161900	1855916900	12650	12650	12650	12650	0
238	20240116	161800	1855916900	12650	12650	12650	12650	0
239	20240116	161700	1855916900	12650	12650	12650	12650	0
240	20240116	161600	1855916900	12650	12650	12650	12650	0
241	20240116	161500	1855916900	12650	12650	12650	12650	0
242	20240116	161400	1855916900	12650	12650	12650	12650	4843
243	20240116	161300	1855916900	12650	12650	12650	12650	0
244	20240116	161200	1855916900	12650	12650	12650	12650	0
245	20240116	161100	1855916900	12650	12650	12650	12650	0
246	20240116	161000	1855916900	12650	12650	12650	12650	0
247	20240116	160900	1855916900	12650	12650	12650	12650	0
248	20240116	160800	1855916900	12650	12650	12650	12650	0
249	20240116	160700	1855916900	12650	12650	12650	12650	0
250	20240116	160600	1855916900	12650	12650	12650	12650	0
251	20240116	160500	1855916900	12650	12650	12650	12650	0
252	20240116	160400	1855916900	12650	12650	12650	12650	0
253	20240116	160300	1855916900	12650	12650	12650	12650	0
254	20240116	160200	1855916900	12650	12650	12650	12650	0
255	20240116	160100	1855916900	12650	12650	12650	12650	0
256	20240116	160000	1855916900	12650	12650	12650	12650	0
257	20240116	155900	1855916900	12650	12650	12650	12650	0
258	20240116	155800	1855916900	12650	12650	12650	12650	0
259	20240116	155700	1855916900	12650	12650	12650	12650	0
260	20240116	155600	1855916900	12650	12650	12650	12650	0
261	20240116	155500	1855916900	12650	12650	12650	12650	0
262	20240116	155400	1855916900	12650	12650	12650	12650	0
263	20240116	155300	1855916900	12650	12650	12650	12650	0
264	20240116	155200	1855916900	12650	12650	12650	12650	0
265	20240116	155100	1855916900	12650	12650	12650	12650	0
266	20240116	155000	1855916900	12650	12650	12650	12650	0
267	20240116	154900	1855916900	12650	12650	12650	12650	0
268	20240116	154800	1855916900	12650	12650	12650	12650	0
269	20240116	154700	1855916900	12650	12650	12650	12650	0
270	20240116	154600	1855916900	12650	12650	12650	12650	0
271	20240116	154500	1855916900	12650	12650	12650	12650	0
272	20240116	154400	1855916900	12650	12650	12650	12650	4843
273	20240116	154300	1855916900	12650	12650	12650	12650	0
274	20240116	154200	1855916900	12650	12650	12650	12650	0
275	20240116	154100	1855916900	12650	12650	12650	12650	0
276	20240116	154000	1855916900	12650	12650	12650	12650	0
277	20240116	153900	1855916900	12650	12650	12650	12650	0
278	20240116	153800	1855916900	12650	12650	12650	12650	0
279	20240116	153700	1855916900	12650	12650	12650	12650	0
280	20240116	153600	1855916900	12650	12650	12650	12650	0
281	20240116	153500	1855916900	12650	12650	12650	12650	0
282	20240116	153400	1855916900	12650	12650	12650	12650	0
283	20240116	153300	1855916900	12650	12650	12650	12650	0
284	20240116	153200	1855916900	12650	12650	12650	12650	0
285	20240116	153100	1855916900	12650	12650	12650	12650	0
286	20240116	153000	1855916900	12650	12650	12650	12650	4843
287	20240116	152900	1794652950	12650	12650	12650	12650	0
288	20240116	152800	1794652950	12650	12650	12650	12650	0
289	20240116	152700	1794652950	12650	12650	12650	12650	0
290	20240116	152600	1794652950	12650	12650	12650	12650	0
291	20240116	152500	1794652950	12650	12650	12650	12650	0
292	20240116	152400	1794652950	12650	12650	12650	12650	0
293	20240116	152300	1794652950	12650	12650	12650	12650	0
294	20240116	152200	1794652950	12650	12650	12650	12650	0
295	20240116	152100	1794652950	12650	12650	12650	12650	0
296	20240116	152000	1794652950	12650	12650	12650	12650	0
297	20240116	151900	1794652950	12650	12650	12660	12650	826
298	20240116	151800	1784204030	12650	12650	12660	12650	60
299	20240116	151700	1783444940	12650	12660	12660	12650	309
300	20240116	151600	1779535640	12650	12660	12660	12650	74
301	20240116	151500	1778599340	12650	12660	12660	12650	45
302	20240116	151400	1778030000	12660	12660	12660	12650	208
303	20240116	151300	1775396780	12660	12660	12660	12650	34
304	20240116	151200	1774966370	12660	12660	12660	12650	97
305	20240116	151100	1773738400	12660	12660	12660	12650	123
306	20240116	151000	1772181340	12660	12660	12660	12650	910
307	20240116	150900	1760669420	12650	12660	12660	12650	112
308	20240116	150800	1759251930	12660	12650	12660	12650	178
309	20240116	150700	1756999460	12660	12660	12660	12650	37
310	20240116	150600	1756531320	12650	12660	12660	12650	207
311	20240116	150500	1753912750	12660	12660	12660	12650	44
312	20240116	150400	1753355780	12660	12660	12660	12650	195
313	20240116	150300	1750887090	12660	12650	12660	12650	46
314	20240116	150200	1750304770	12660	12660	12660	12650	1982
315	20240116	150100	1725222700	12660	12650	12660	12650	42
316	20240116	150000	1724691260	12660	12650	12660	12640	1531
317	20240116	145900	1705323810	12640	12640	12650	12640	72
318	20240116	145800	1704413720	12640	12670	12670	12640	11291
319	20240116	145700	1561472280	12670	12670	12680	12670	3526
320	20240116	145600	1516797790	12670	12680	12680	12670	52
321	20240116	145500	1516138560	12680	12680	12680	12670	108
322	20240116	145400	1514769870	12670	12680	12680	12670	34
323	20240116	145300	1514338980	12680	12670	12680	12670	46
324	20240116	145200	1513755840	12680	12670	12680	12660	2685
325	20240116	145100	1479737140	12670	12670	12680	12670	64
326	20240116	145000	1478925900	12680	12670	12680	12670	72
327	20240116	144900	1478013420	12670	12670	12680	12670	332
328	20240116	144800	1473806930	12680	12670	12680	12670	91
329	20240116	144700	1472653790	12680	12680	12680	12670	589
330	20240116	144600	1465190420	12670	12670	12680	12670	47
331	20240116	144500	1464594860	12680	12680	12680	12670	1057
332	20240116	144400	1451202250	12680	12670	12680	12670	74
333	20240116	144300	1450264110	12670	12680	12680	12670	95
334	20240116	144200	1449059800	12670	12680	12680	12670	19
335	20240116	144100	1448819050	12670	12680	12690	12670	47
336	20240116	144000	1448223110	12680	12680	12680	12670	56
337	20240116	143900	1447513060	12680	12670	12680	12670	85
338	20240116	143800	1446435490	12670	12670	12680	12670	36
339	20240116	143700	1445979220	12670	12670	12680	12670	26
340	20240116	143600	1445649720	12670	12670	12670	12660	133
341	20240116	143500	1443964630	12660	12680	12680	12660	585
342	20240116	143400	1436553610	12670	12670	12680	12660	607
343	20240116	143300	1428862840	12660	12660	12670	12660	160
344	20240116	143200	1426836640	12660	12660	12670	12660	265
345	20240116	143100	1423481240	12670	12710	12710	12670	11178
346	20240116	143000	1281594220	12710	12700	12710	12700	168
347	20240116	142900	1279460070	12710	12700	12710	12700	127
348	20240116	142800	1277846080	12700	12710	12710	12700	734
349	20240116	142700	1268523590	12700	12700	12700	12700	18
350	20240116	142600	1268294990	12700	12700	12710	12700	125
351	20240116	142500	1266706540	12700	12710	12710	12700	116
352	20240116	142400	1265232320	12700	12700	12710	12700	26
353	20240116	142300	1264902070	12700	12710	12710	12700	982
354	20240116	142200	1252430020	12710	12700	12710	12690	393
355	20240116	142100	1247437870	12700	12690	12700	12690	33
356	20240116	142000	1247018950	12700	12690	12700	12690	41
357	20240116	141900	1246498480	12700	12700	12700	12690	35
358	20240116	141800	1246054120	12690	12700	12710	12690	1701
359	20240116	141700	1224450210	12710	12700	12710	12700	519
360	20240116	141600	1217853900	12710	12700	12710	12700	519
361	20240116	141500	1211262560	12710	12710	12710	12710	174
362	20240116	141400	1209051020	12710	12700	12710	12700	31
363	20240116	141300	1208657190	12700	12710	12710	12700	21
364	20240116	141200	1208390300	12720	12710	12720	12710	20
365	20240116	141100	1208135980	12700	12710	12710	12700	75
366	20240116	141000	1207182880	12710	12710	12720	12710	42
367	20240116	140900	1206648900	12700	12710	12710	12700	48
368	20240116	140800	1206039020	12700	12710	12710	12700	1955
369	20240116	140700	1181193910	12720	12720	12720	12710	368
370	20240116	140600	1176513110	12720	12720	12730	12720	661
371	20240116	140500	1168105130	12730	12710	12730	12710	548
372	20240116	140400	1161134240	12710	12710	12720	12710	43
373	20240116	140300	1160587510	12710	12710	12720	12700	147
374	20240116	140200	1158719600	12710	12720	12720	12710	84
375	20240116	140100	1157651870	12710	12710	12710	12710	33
376	20240116	140000	1157232440	12710	12710	12710	12710	23
377	20240116	135900	1156940110	12710	12710	12710	12700	44
378	20240116	135800	1156380910	12700	12710	12720	12700	47
379	20240116	135700	1155783330	12710	12700	12710	12700	36
380	20240116	135600	1155325890	12700	12700	12700	12700	21
381	20240116	135500	1155059190	12710	12700	12710	12700	39
382	20240116	135400	1154563640	12700	12700	12710	12700	50
383	20240116	135300	1153928330	12700	12700	12710	12700	164
384	20240116	135200	1151845020	12700	12700	12710	12700	37
385	20240116	135100	1151375010	12700	12700	12710	12700	132
386	20240116	135000	1149697480	12700	12700	12710	12700	40
387	20240116	134900	1149189320	12700	12700	12710	12700	65
388	20240116	134800	1148363450	12700	12700	12710	12700	45
389	20240116	134700	1147791630	12700	12700	12700	12700	25
390	20240116	134600	1147474130	12700	12700	12710	12700	28
391	20240116	134500	1147118410	12700	12710	12710	12700	38
392	20240116	134400	1146635610	12710	12710	12710	12700	192
393	20240116	134300	1144195430	12710	12710	12720	12710	41
394	20240116	134200	1143674160	12710	12710	12720	12710	24
395	20240116	134100	1143369060	12710	12710	12720	12710	30
396	20240116	134000	1142987680	12720	12720	12720	12710	168
397	20240116	133900	1140850870	12710	12720	12720	12710	25
398	20240116	133800	1140533070	12710	12710	12720	12710	112
399	20240116	133700	1139109330	12710	12710	12710	12700	35
400	20240116	133600	1138664670	12700	12710	12710	12700	71
401	20240116	133500	1137762460	12700	12710	12710	12700	511
402	20240116	133400	1131267930	12710	12720	12720	12710	71
403	20240116	133300	1130365430	12710	12720	12720	12710	47
404	20240116	133200	1129767840	12710	12710	12720	12710	263
405	20240116	133100	1126424740	12710	12710	12710	12710	29
406	20240116	133000	1126056150	12720	12720	12720	12710	38
407	20240116	132900	1125572930	12710	12710	12720	12710	30
408	20240116	132800	1125191520	12710	12700	12710	12700	480
409	20240116	132700	1119090880	12700	12710	12710	12700	3287
410	20240116	132600	1077332660	12720	12710	12720	12710	20
411	20240116	132500	1077078410	12720	12710	12720	12710	16
412	20240116	132400	1076874900	12710	12700	12720	12700	753
413	20240116	132300	1067304390	12700	12700	12710	12700	49
414	20240116	132200	1066681790	12700	12700	12710	12700	28
415	20240116	132100	1066326180	12700	12700	12700	12700	29
416	20240116	132000	1065957880	12710	12700	12710	12700	131
417	20240116	131900	1064293880	12710	12700	12710	12700	57
418	20240116	131800	1063569580	12700	12700	12710	12700	35
419	20240116	131700	1063124930	12710	12700	12710	12700	25
420	20240116	131600	1062807370	12710	12700	12710	12700	29
421	20240116	131500	1062438940	12710	12700	12710	12700	297
422	20240116	131400	1058664090	12710	12700	12710	12700	7
423	20240116	131300	1058575130	12700	12700	12710	12700	32
424	20240116	131200	1058168500	12700	12700	12710	12700	13
425	20240116	131100	1058003390	12700	12700	12710	12700	54
426	20240116	131000	1057317170	12710	12700	12710	12700	23
427	20240116	130900	1057024910	12710	12700	12710	12700	55
428	20240116	130800	1056326330	12700	12710	12720	12700	1409
429	20240116	130700	1038428260	12710	12710	12720	12710	551
430	20240116	130600	1031424660	12710	12710	12720	12710	70
431	20240116	130500	1030534880	12720	12710	12720	12710	36
432	20240116	130400	1030077100	12710	12710	12710	12710	12
433	20240116	130300	1029924580	12710	12720	12720	12710	74
434	20240116	130200	1028983440	12710	12710	12720	12710	16
435	20240116	130100	1028780020	12710	12710	12720	12710	8
436	20240116	130000	1028678330	12710	12710	12720	12710	27
437	20240116	125900	1028335010	12710	12710	12720	12710	27
438	20240116	125800	1027991690	12720	12710	12720	12710	63
439	20240116	125700	1027190440	12710	12710	12710	12710	7
440	20240116	125600	1027101470	12710	12720	12720	12710	30
441	20240116	125500	1026720020	12710	12710	12720	12710	217
442	20240116	125400	1023961800	12720	12720	12720	12710	52
443	20240116	125300	1023300400	12710	12710	12720	12710	74
444	20240116	125200	1022359160	12710	12710	12720	12710	30
445	20240116	125100	1021977790	12720	12710	12720	12710	12
446	20240116	125000	1021825260	12720	12710	12720	12710	68
447	20240116	124900	1020960400	12710	12710	12720	12710	22
448	20240116	124800	1020680700	12710	12710	12720	12710	27
449	20240116	124700	1020337380	12710	12720	12720	12710	67
450	20240116	124600	1019485680	12710	12710	12720	12710	55
451	20240116	124500	1018786160	12710	12710	12720	12710	33
452	20240116	124400	1018366490	12720	12720	12720	12710	112
453	20240116	124300	1016941880	12710	12720	12720	12710	20
454	20240116	124200	1016687530	12720	12710	12720	12710	54
455	20240116	124100	1016001150	12700	12720	12720	12700	26
456	20240116	124000	1015670680	12710	12710	12710	12710	98
457	20240116	123900	1014425100	12700	12700	12700	12700	6
458	20240116	123800	1014348900	12700	12710	12710	12700	568
459	20240116	123700	1007129690	12710	12700	12710	12700	22
460	20240116	123600	1006850200	12700	12700	12700	12700	9
461	20240116	123500	1006735900	12700	12700	12710	12700	39
462	20240116	123400	1006240370	12710	12700	12710	12700	13
463	20240116	123300	1006075220	12710	12700	12710	12700	67
464	20240116	123200	1005223770	12700	12700	12710	12700	112
465	20240116	123100	1003800350	12700	12700	12710	12700	17
466	20240116	123000	1003584330	12700	12710	12710	12700	21
467	20240116	122900	1003317430	12710	12710	12710	12700	40
468	20240116	122800	1002809040	12710	12710	12710	12700	46
469	20240116	122700	1002224470	12710	12700	12710	12690	672
470	20240116	122600	993690060	12690	12690	12690	12690	4
471	20240116	122500	993639300	12710	12700	12710	12690	116
472	20240116	122400	992166060	12700	12690	12700	12690	32
473	20240116	122300	991759830	12690	12690	12700	12690	25
474	20240116	122200	991442410	12700	12690	12700	12690	454
475	20240116	122100	985680090	12690	12690	12700	12690	51
476	20240116	122000	985032450	12700	12690	12700	12690	71
477	20240116	121900	984130780	12690	12700	12700	12690	206
478	20240116	121800	981514590	12690	12700	12700	12690	17
479	20240116	121700	981298700	12690	12700	12700	12690	53
480	20240116	121600	980625690	12700	12690	12700	12690	27
481	20240116	121500	980282990	12690	12690	12700	12690	425
482	20240116	121400	974889590	12690	12700	12710	12690	5470
483	20240116	121300	905472960	12710	12710	12710	12700	158
484	20240116	121200	903464800	12710	12700	12710	12700	40
485	20240116	121100	902956420	12700	12710	12710	12700	15
486	20240116	121000	902765820	12710	12700	12710	12700	34
487	20240116	120900	902333790	12700	12680	12700	12680	1296
488	20240116	120800	885882570	12680	12690	12690	12680	65
489	20240116	120700	885057800	12690	12680	12690	12680	37
490	20240116	120600	884588400	12680	12680	12690	12680	31
491	20240116	120500	884195100	12680	12690	12690	12680	31
492	20240116	120400	883801800	12680	12680	12690	12680	78
493	20240116	120300	882812180	12690	12690	12690	12680	35
494	20240116	120200	882368140	12680	12680	12680	12680	12
495	20240116	120100	882215980	12690	12690	12690	12680	129
496	20240116	120000	880580010	12680	12680	12690	12680	70
497	20240116	115900	879691790	12690	12680	12690	12680	7
498	20240116	115800	879602980	12680	12690	12690	12680	28
499	20240116	115700	879247740	12690	12690	12690	12680	65
500	20240116	115600	878422960	12690	12700	12710	12690	7063
501	20240116	115500	788722770	12710	12700	12710	12700	26
502	20240116	115400	788392350	12700	12700	12710	12700	310
503	20240116	115300	784455340	12700	12700	12710	12700	51
504	20240116	115200	783807210	12700	12710	12710	12700	210
505	20240116	115100	781139790	12700	12710	12710	12700	304
506	20240116	115000	777278980	12710	12700	12710	12700	35
507	20240116	114900	776834210	12700	12710	12710	12700	998
508	20240116	114800	764157650	12700	12710	12710	12700	16
509	20240116	114700	763954300	12700	12700	12710	12700	199
510	20240116	114600	761426630	12710	12700	12710	12700	305
511	20240116	114500	757553010	12710	12700	12710	12700	1052
512	20240116	114400	744192410	12700	12700	12700	12700	3
513	20240116	114300	744154310	12710	12710	12710	12700	80
514	20240116	114200	743137530	12700	12710	12710	12700	17
515	20240116	114100	742921550	12700	12700	12710	12700	10
516	20240116	114000	742794530	12710	12710	12720	12710	539
517	20240116	113900	735943690	12720	12710	12720	12710	69
518	20240116	113800	735066100	12710	12720	12720	12710	583
519	20240116	113700	727655610	12730	12720	12730	12720	8
520	20240116	113600	727553830	12730	12720	12730	12720	19
521	20240116	113500	727312010	12720	12720	12730	12720	63
522	20240116	113400	726510130	12720	12720	12720	12720	2
523	20240116	113300	726484690	12720	12740	12740	12720	182
524	20240116	113200	724167690	12730	12730	12740	12730	23
525	20240116	113100	723874810	12740	12740	12740	12740	37
526	20240116	113000	723403430	12730	12730	12750	12730	29
527	20240116	112900	723034000	12740	12730	12750	12720	953
528	20240116	112800	710892730	12730	12720	12730	12720	172
529	20240116	112700	708703370	12720	12720	12730	12720	21
530	20240116	112600	708436170	12730	12720	12730	12720	50
531	20240116	112500	707799810	12720	12720	12730	12720	37
532	20240116	112400	707328940	12730	12720	12730	12720	23
533	20240116	112300	707036320	12720	12720	12730	12720	32
534	20240116	112200	706629130	12730	12720	12730	12720	60
535	20240116	112100	705865450	12720	12720	12730	12720	22
536	20240116	112000	705585560	12720	12720	12730	12720	43
537	20240116	111900	705038430	12720	12720	12720	12720	12
538	20240116	111800	704885790	12720	12720	12730	12720	176
539	20240116	111700	702645490	12720	12720	12720	12720	7
540	20240116	111600	702556450	12720	12720	12730	12720	3
541	20240116	111500	702518280	12720	12710	12730	12710	23
542	20240116	111400	702225610	12710	12700	12710	12700	5
543	20240116	111300	702162070	12720	12700	12720	12690	1682
544	20240116	111200	680785290	12700	12690	12700	12690	248
545	20240116	111100	677635740	12700	12700	12700	12700	83
546	20240116	111000	676581640	12700	12700	12710	12700	32
547	20240116	110900	676175070	12690	12700	12710	12690	47
548	20240116	110800	675577870	12710	12680	12710	12680	541
549	20240116	110700	668707330	12690	12690	12690	12680	21
550	20240116	110600	668440910	12690	12690	12700	12690	36
551	20240116	110500	667983990	12680	12670	12680	12670	395
552	20240116	110400	662975410	12680	12680	12680	12670	36
553	20240116	110300	662518990	12670	12670	12670	12660	63
554	20240116	110200	661720830	12670	12670	12670	12670	16
555	20240116	110100	661518110	12670	12660	12680	12660	86
556	20240116	110000	660428460	12660	12670	12670	12660	30
557	20240116	105900	660048460	12660	12660	12670	12660	9
558	20240116	105800	659934470	12660	12680	12680	12660	39
559	20240116	105700	659440250	12680	12670	12680	12660	36
560	20240116	105600	658984080	12660	12660	12660	12650	239
561	20240116	105500	655958720	12660	12660	12670	12660	107
562	20240116	105400	654603120	12670	12660	12670	12660	24
563	20240116	105300	654299180	12670	12660	12670	12660	52
564	20240116	105200	653640440	12660	12660	12670	12660	32
565	20240116	105100	653235160	12660	12670	12670	12660	20
566	20240116	105000	652981880	12670	12660	12670	12660	40
567	20240116	104900	652475230	12660	12660	12670	12660	45
568	20240116	104800	651905160	12670	12660	12670	12660	12
569	20240116	104700	651753160	12670	12660	12670	12660	36
570	20240116	104600	651297130	12670	12670	12670	12660	355
571	20240116	104500	646799320	12660	12660	12670	12660	42
572	20240116	104400	646267440	12650	12650	12660	12650	21
573	20240116	104300	646001660	12660	12660	12660	12650	542
574	20240116	104200	639139960	12670	12660	12670	12650	1034
575	20240116	104100	626049400	12660	12660	12670	12660	60
576	20240116	104000	625289730	12660	12650	12660	12650	56
577	20240116	103900	624580790	12650	12660	12660	12650	18
578	20240116	103800	624353030	12660	12650	12660	12640	85
579	20240116	103700	623278110	12650	12650	12650	12640	20
580	20240116	103600	623025130	12640	12650	12650	12640	49
581	20240116	103500	622405290	12650	12630	12650	12630	25
582	20240116	103400	622089260	12630	12630	12630	12630	501
583	20240116	103300	615761630	12630	12630	12640	12630	43
584	20240116	103200	615218160	12640	12630	12640	12630	605
585	20240116	103100	607576440	12630	12630	12640	12630	25
586	20240116	103000	607260540	12630	12640	12640	12630	281
587	20240116	102900	603711280	12640	12630	12640	12630	15
588	20240116	102800	603521710	12640	12630	12640	12630	1662
589	20240116	102700	582530210	12640	12640	12640	12630	540
590	20240116	102600	575704630	12640	12630	12640	12630	16
591	20240116	102500	575502420	12640	12640	12640	12630	21
592	20240116	102400	575237000	12640	12660	12660	12640	2053
593	20240116	102300	549285310	12650	12650	12660	12650	327
594	20240116	102200	545148230	12660	12660	12660	12650	21
595	20240116	102100	544882390	12660	12670	12670	12650	397
596	20240116	102000	539856060	12670	12670	12690	12670	19
597	20240116	101900	539615030	12680	12660	12680	12660	47
598	20240116	101800	539019180	12660	12650	12660	12650	17
599	20240116	101700	538803980	12660	12640	12660	12640	358
600	20240116	101600	534277150	12650	12650	12650	12640	432
601	20240116	101500	528812370	12640	12640	12650	12640	76
602	20240116	101400	527851010	12640	12670	12670	12640	756
603	20240116	101300	518286610	12670	12680	12680	12670	3
604	20240116	101200	518248590	12680	12660	12690	12660	624
605	20240116	101100	510346510	12650	12640	12660	12640	104
606	20240116	101000	509030570	12650	12650	12650	12640	496
607	20240116	100900	502756190	12650	12650	12660	12640	636
608	20240116	100800	494710940	12650	12630	12650	12610	3697
609	20240116	100700	448047100	12640	12640	12650	12630	1767
610	20240116	100600	425725740	12630	12670	12670	12630	1785
611	20240116	100500	403149920	12670	12680	12690	12650	3252
612	20240116	100400	361939960	12690	12690	12690	12690	1298
613	20240116	100300	345468340	12700	12690	12700	12690	342
614	20240116	100200	341126480	12700	12700	12700	12690	3528
615	20240116	100100	296321940	12710	12720	12720	12710	2236
616	20240116	100000	267896280	12720	12720	12730	12720	52
617	20240116	095900	267234690	12730	12710	12730	12710	130
618	20240116	095800	265579960	12720	12720	12720	12710	103
619	20240116	095700	264270080	12710	12730	12730	12710	763
620	20240116	095600	254566210	12740	12720	12740	12720	135
621	20240116	095500	252846900	12730	12730	12730	12720	25
622	20240116	095400	252528670	12730	12730	12730	12720	66
623	20240116	095300	251688520	12720	12710	12720	12710	282
624	20240116	095200	248101520	12720	12720	12720	12710	557
625	20240116	095100	241016540	12720	12720	12720	12710	1503
626	20240116	095000	221899310	12730	12720	12730	12720	106
627	20240116	094900	220549970	12720	12730	12730	12720	3
628	20240116	094800	220511790	12730	12730	12740	12720	1084
629	20240116	094700	206712410	12740	12740	12740	12730	332
630	20240116	094600	202482870	12750	12740	12750	12740	38
631	20240116	094500	201998390	12740	12740	12740	12730	511
632	20240116	094400	195489190	12760	12730	12760	12730	241
633	20240116	094300	192419380	12740	12760	12760	12740	179
634	20240116	094200	190138260	12730	12780	12780	12730	2419
635	20240116	094100	159252760	12780	12780	12790	12780	10
636	20240116	094000	159124890	12780	12790	12790	12780	18
637	20240116	093900	158894690	12790	12780	12790	12780	38
638	20240116	093800	158408700	12790	12780	12790	12780	19
639	20240116	093700	158165730	12790	12800	12800	12780	27
640	20240116	093600	157820330	12800	12820	12820	12800	54
641	20240116	093500	157129030	12820	12780	12820	12780	289
642	20240116	093400	153435160	12790	12790	12790	12780	196
643	20240116	093300	150928330	12780	12780	12790	12780	48
644	20240116	093200	150314600	12780	12780	12790	12780	224
645	20240116	093100	147451700	12780	12780	12790	12780	2375
646	20240116	093000	117098850	12780	12790	12790	12780	155
647	20240116	092900	115116450	12790	12790	12790	12790	8
648	20240116	092800	115014130	12790	12810	12810	12790	328
649	20240116	092700	110817940	12800	12790	12820	12790	59
650	20240116	092600	110061780	12790	12790	12790	12790	9
651	20240116	092500	109946670	12820	12790	12820	12790	21
652	20240116	092400	109677870	12790	12790	12790	12780	115
653	20240116	092300	108207030	12790	12820	12840	12790	317
654	20240116	092200	104150670	12810	12800	12810	12790	249
655	20240116	092100	100963470	12800	12800	12800	12790	321
656	20240116	092000	96854690	12790	12790	12790	12780	28
657	20240116	091900	96496590	12780	12790	12790	12780	117
658	20240116	091800	95000190	12790	12770	12790	12770	117
659	20240116	091700	93504930	12780	12770	12780	12770	36
660	20240116	091600	93045060	12780	12770	12780	12770	44
661	20240116	091500	92482780	12770	12770	12780	12770	29
662	20240116	091400	92112300	12780	12770	12780	12770	24
663	20240116	091300	91805590	12770	12790	12790	12770	38
664	20240116	091200	91319640	12770	12770	12810	12770	427
665	20240116	091100	85857780	12780	12770	12800	12770	6
666	20240116	091000	85781120	12770	12760	12770	12750	168
667	20240116	090900	83638410	12770	12740	12770	12740	495
668	20240116	090800	77327980	12740	12740	12740	12740	781
669	20240116	090700	67378040	12740	12750	12750	12740	425
670	20240116	090600	61963030	12740	12740	12750	12740	184
671	20240116	090500	59618860	12750	12740	12750	12740	23
672	20240116	090400	59325640	12730	12740	12750	12730	679
673	20240116	090300	50676830	12740	12750	12760	12740	186
674	20240116	090200	48305350	12740	12740	12740	12720	745
675	20240116	090100	38826840	12730	12740	12740	12710	810
676	20240116	090000	28521020	12740	12770	12800	12730	2235