KissMeData/276730/min/candle-20240109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240109	210100	497734075	992	992	992	992	4289
3	20240109	210000	497734075	992	992	992	992	0
4	20240109	205900	497734075	992	992	992	992	0
5	20240109	205800	497734075	992	992	992	992	0
6	20240109	205700	497734075	992	992	992	992	0
7	20240109	205600	497734075	992	992	992	992	0
8	20240109	205500	497734075	992	992	992	992	0
9	20240109	205400	497734075	992	992	992	992	0
10	20240109	205300	497734075	992	992	992	992	0
11	20240109	205200	497734075	992	992	992	992	0
12	20240109	205100	497734075	992	992	992	992	0
13	20240109	205000	497734075	992	992	992	992	0
14	20240109	204900	497734075	992	992	992	992	0
15	20240109	204800	497734075	992	992	992	992	0
16	20240109	204700	497734075	992	992	992	992	0
17	20240109	204600	497734075	992	992	992	992	0
18	20240109	204500	497734075	992	992	992	992	0
19	20240109	204400	497734075	992	992	992	992	0
20	20240109	204300	497734075	992	992	992	992	0
21	20240109	204200	497734075	992	992	992	992	0
22	20240109	204100	497734075	992	992	992	992	0
23	20240109	204000	497734075	992	992	992	992	0
24	20240109	203900	497734075	992	992	992	992	0
25	20240109	203800	497734075	992	992	992	992	0
26	20240109	203700	497734075	992	992	992	992	0
27	20240109	203600	497734075	992	992	992	992	0
28	20240109	203500	497734075	992	992	992	992	0
29	20240109	203400	497734075	992	992	992	992	0
30	20240109	203300	497734075	992	992	992	992	0
31	20240109	203200	497734075	992	992	992	992	0
32	20240109	203100	497734075	992	992	992	992	4289
33	20240109	203000	497734075	992	992	992	992	0
34	20240109	202900	497734075	992	992	992	992	0
35	20240109	202800	497734075	992	992	992	992	0
36	20240109	202700	497734075	992	992	992	992	0
37	20240109	202600	497734075	992	992	992	992	0
38	20240109	202500	497734075	992	992	992	992	0
39	20240109	202400	497734075	992	992	992	992	0
40	20240109	202300	497734075	992	992	992	992	0
41	20240109	202200	497734075	992	992	992	992	0
42	20240109	202100	497734075	992	992	992	992	0
43	20240109	202000	497734075	992	992	992	992	0
44	20240109	201900	497734075	992	992	992	992	0
45	20240109	201800	497734075	992	992	992	992	0
46	20240109	201700	497734075	992	992	992	992	0
47	20240109	201600	497734075	992	992	992	992	0
48	20240109	201500	497734075	992	992	992	992	0
49	20240109	201400	497734075	992	992	992	992	0
50	20240109	201300	497734075	992	992	992	992	0
51	20240109	201200	497734075	992	992	992	992	0
52	20240109	201100	497734075	992	992	992	992	0
53	20240109	201000	497734075	992	992	992	992	0
54	20240109	200900	497734075	992	992	992	992	0
55	20240109	200800	497734075	992	992	992	992	0
56	20240109	200700	497734075	992	992	992	992	0
57	20240109	200600	497734075	992	992	992	992	0
58	20240109	200500	497734075	992	992	992	992	0
59	20240109	200400	497734075	992	992	992	992	0
60	20240109	200300	497734075	992	992	992	992	0
61	20240109	200200	497734075	992	992	992	992	0
62	20240109	200100	497734075	992	992	992	992	4289
63	20240109	200000	497734075	992	992	992	992	0
64	20240109	195900	497734075	992	992	992	992	0
65	20240109	195800	497734075	992	992	992	992	0
66	20240109	195700	497734075	992	992	992	992	0
67	20240109	195600	497734075	992	992	992	992	0
68	20240109	195500	497734075	992	992	992	992	0
69	20240109	195400	497734075	992	992	992	992	0
70	20240109	195300	497734075	992	992	992	992	0
71	20240109	195200	497734075	992	992	992	992	0
72	20240109	195100	497734075	992	992	992	992	0
73	20240109	195000	497734075	992	992	992	992	0
74	20240109	194900	497734075	992	992	992	992	0
75	20240109	194800	497734075	992	992	992	992	0
76	20240109	194700	497734075	992	992	992	992	0
77	20240109	194600	497734075	992	992	992	992	0
78	20240109	194500	497734075	992	992	992	992	0
79	20240109	194400	497734075	992	992	992	992	0
80	20240109	194300	497734075	992	992	992	992	0
81	20240109	194200	497734075	992	992	992	992	0
82	20240109	194100	497734075	992	992	992	992	0
83	20240109	194000	497734075	992	992	992	992	0
84	20240109	193900	497734075	992	992	992	992	0
85	20240109	193800	497734075	992	992	992	992	0
86	20240109	193700	497734075	992	992	992	992	0
87	20240109	193600	497734075	992	992	992	992	0
88	20240109	193500	497734075	992	992	992	992	0
89	20240109	193400	497734075	992	992	992	992	0
90	20240109	193300	497734075	992	992	992	992	0
91	20240109	193200	497734075	992	992	992	992	0
92	20240109	193100	497734075	992	992	992	992	4289
93	20240109	193000	497734075	992	992	992	992	0
94	20240109	192900	497734075	992	992	992	992	0
95	20240109	192800	497734075	992	992	992	992	0
96	20240109	192700	497734075	992	992	992	992	0
97	20240109	192600	497734075	992	992	992	992	0
98	20240109	192500	497734075	992	992	992	992	0
99	20240109	192400	497734075	992	992	992	992	0
100	20240109	192300	497734075	992	992	992	992	0
101	20240109	192200	497734075	992	992	992	992	0
102	20240109	192100	497734075	992	992	992	992	0
103	20240109	192000	497734075	992	992	992	992	0
104	20240109	191900	497734075	992	992	992	992	0
105	20240109	191800	497734075	992	992	992	992	0
106	20240109	191700	497734075	992	992	992	992	0
107	20240109	191600	497734075	992	992	992	992	0
108	20240109	191500	497734075	992	992	992	992	0
109	20240109	191400	497734075	992	992	992	992	0
110	20240109	191300	497734075	992	992	992	992	0
111	20240109	191200	497734075	992	992	992	992	0
112	20240109	191100	497734075	992	992	992	992	0
113	20240109	191000	497734075	992	992	992	992	0
114	20240109	190900	497734075	992	992	992	992	0
115	20240109	190800	497734075	992	992	992	992	0
116	20240109	190700	497734075	992	992	992	992	0
117	20240109	190600	497734075	992	992	992	992	0
118	20240109	190500	497734075	992	992	992	992	0
119	20240109	190400	497734075	992	992	992	992	0
120	20240109	190300	497734075	992	992	992	992	0
121	20240109	190200	497734075	992	992	992	992	0
122	20240109	190100	497734075	992	992	992	992	4289
123	20240109	190000	497734075	992	992	992	992	0
124	20240109	185900	497734075	992	992	992	992	0
125	20240109	185800	497734075	992	992	992	992	0
126	20240109	185700	497734075	992	992	992	992	0
127	20240109	185600	497734075	992	992	992	992	0
128	20240109	185500	497734075	992	992	992	992	0
129	20240109	185400	497734075	992	992	992	992	0
130	20240109	185300	497734075	992	992	992	992	0
131	20240109	185200	497734075	992	992	992	992	0
132	20240109	185100	497734075	992	992	992	992	0
133	20240109	185000	497734075	992	992	992	992	0
134	20240109	184900	497734075	992	992	992	992	0
135	20240109	184800	497734075	992	992	992	992	0
136	20240109	184700	497734075	992	992	992	992	0
137	20240109	184600	497734075	992	992	992	992	0
138	20240109	184500	497734075	992	992	992	992	0
139	20240109	184400	497734075	992	992	992	992	0
140	20240109	184300	497734075	992	992	992	992	0
141	20240109	184200	497734075	992	992	992	992	0
142	20240109	184100	497734075	992	992	992	992	0
143	20240109	184000	497734075	992	992	992	992	0
144	20240109	183900	497734075	992	992	992	992	0
145	20240109	183800	497734075	992	992	992	992	0
146	20240109	183700	497734075	992	992	992	992	0
147	20240109	183600	497734075	992	992	992	992	0
148	20240109	183500	497734075	992	992	992	992	0
149	20240109	183400	497734075	992	992	992	992	0
150	20240109	183300	497734075	992	992	992	992	0
151	20240109	183200	497734075	992	992	992	992	0
152	20240109	183100	497734075	992	992	992	992	4289
153	20240109	183000	497734075	992	992	992	992	0
154	20240109	182900	497734075	992	992	992	992	0
155	20240109	182800	497734075	992	992	992	992	0
156	20240109	182700	497734075	992	992	992	992	0
157	20240109	182600	497734075	992	992	992	992	0
158	20240109	182500	497734075	992	992	992	992	0
159	20240109	182400	497734075	992	992	992	992	0
160	20240109	182300	497734075	992	992	992	992	0
161	20240109	182200	497734075	992	992	992	992	0
162	20240109	182100	497734075	992	992	992	992	0
163	20240109	182000	497734075	992	992	992	992	0
164	20240109	181900	497734075	992	992	992	992	0
165	20240109	181800	497734075	992	992	992	992	0
166	20240109	181700	497734075	992	992	992	992	0
167	20240109	181600	497734075	992	992	992	992	0
168	20240109	181500	497734075	992	992	992	992	0
169	20240109	181400	497734075	992	992	992	992	0
170	20240109	181300	497734075	992	992	992	992	0
171	20240109	181200	497734075	992	992	992	992	0
172	20240109	181100	497734075	992	992	992	992	0
173	20240109	181000	497734075	992	992	992	992	0
174	20240109	180900	497734075	992	992	992	992	0
175	20240109	180800	497734075	992	992	992	992	0
176	20240109	180700	497734075	992	992	992	992	0
177	20240109	180600	497734075	992	992	992	992	0
178	20240109	180500	497734075	992	992	992	992	0
179	20240109	180400	497734075	992	992	992	992	0
180	20240109	180300	497734075	992	992	992	992	0
181	20240109	180200	497734075	992	992	992	992	0
182	20240109	180100	497734075	992	992	992	992	4289
183	20240109	180000	497734075	992	992	992	992	0
184	20240109	175900	497734075	992	992	992	992	0
185	20240109	175800	497734075	992	992	992	992	0
186	20240109	175700	497734075	992	992	992	992	0
187	20240109	175600	497734075	992	992	992	992	0
188	20240109	175500	497734075	992	992	992	992	0
189	20240109	175400	497734075	992	992	992	992	0
190	20240109	175300	497734075	992	992	992	992	0
191	20240109	175200	497734075	992	992	992	992	0
192	20240109	175100	497734075	992	992	992	992	0
193	20240109	175000	497734075	992	992	992	992	0
194	20240109	174900	497734075	992	992	992	992	0
195	20240109	174800	497734075	992	992	992	992	0
196	20240109	174700	497734075	992	992	992	992	0
197	20240109	174600	497734075	992	992	992	992	0
198	20240109	174500	497734075	992	992	992	992	0
199	20240109	174400	497734075	992	992	992	992	0
200	20240109	174300	497734075	992	992	992	992	0
201	20240109	174200	497734075	992	992	992	992	0
202	20240109	174100	497734075	992	992	992	992	0
203	20240109	174000	497734075	992	992	992	992	0
204	20240109	173900	497734075	992	992	992	992	0
205	20240109	173800	497734075	992	992	992	992	0
206	20240109	173700	497734075	992	992	992	992	0
207	20240109	173600	497734075	992	992	992	992	0
208	20240109	173500	497734075	992	992	992	992	0
209	20240109	173400	497734075	992	992	992	992	0
210	20240109	173300	497734075	992	992	992	992	0
211	20240109	173200	497734075	992	992	992	992	0
212	20240109	173100	497734075	992	992	992	992	4289
213	20240109	173000	497734075	992	992	992	992	0
214	20240109	172900	497734075	992	992	992	992	0
215	20240109	172800	497734075	992	992	992	992	0
216	20240109	172700	497734075	992	992	992	992	0
217	20240109	172600	497734075	992	992	992	992	0
218	20240109	172500	497734075	992	992	992	992	0
219	20240109	172400	497734075	992	992	992	992	0
220	20240109	172300	497734075	992	992	992	992	0
221	20240109	172200	497734075	992	992	992	992	0
222	20240109	172100	497734075	992	992	992	992	0
223	20240109	172000	497734075	992	992	992	992	0
224	20240109	171900	497734075	992	992	992	992	0
225	20240109	171800	497734075	992	992	992	992	0
226	20240109	171700	497734075	992	992	992	992	0
227	20240109	171600	497734075	992	992	992	992	0
228	20240109	171500	497734075	992	992	992	992	0
229	20240109	171400	497734075	992	992	992	992	0
230	20240109	171300	497734075	992	992	992	992	0
231	20240109	171200	497734075	992	992	992	992	0
232	20240109	171100	497734075	992	992	992	992	0
233	20240109	171000	497734075	992	992	992	992	0
234	20240109	170900	497734075	992	992	992	992	0
235	20240109	170800	497734075	992	992	992	992	0
236	20240109	170700	497734075	992	992	992	992	0
237	20240109	170600	497734075	992	992	992	992	0
238	20240109	170500	497734075	992	992	992	992	0
239	20240109	170400	497734075	992	992	992	992	0
240	20240109	170300	497734075	992	992	992	992	0
241	20240109	170200	497734075	992	992	992	992	0
242	20240109	170100	497734075	992	992	992	992	4289
243	20240109	170000	497734075	992	992	992	992	0
244	20240109	165900	497734075	992	992	992	992	0
245	20240109	165800	497734075	992	992	992	992	0
246	20240109	165700	497734075	992	992	992	992	0
247	20240109	165600	497734075	992	992	992	992	0
248	20240109	165500	497734075	992	992	992	992	0
249	20240109	165400	497734075	992	992	992	992	0
250	20240109	165300	497734075	992	992	992	992	0
251	20240109	165200	497734075	992	992	992	992	0
252	20240109	165100	497734075	992	992	992	992	0
253	20240109	165000	497734075	992	992	992	992	0
254	20240109	164900	497734075	992	992	992	992	0
255	20240109	164800	497734075	992	992	992	992	0
256	20240109	164700	497734075	992	992	992	992	0
257	20240109	164600	497734075	992	992	992	992	0
258	20240109	164500	497734075	992	992	992	992	0
259	20240109	164400	497734075	992	992	992	992	0
260	20240109	164300	497734075	992	992	992	992	0
261	20240109	164200	497734075	992	992	992	992	0
262	20240109	164100	497734075	992	992	992	992	0
263	20240109	164000	497734075	992	992	992	992	0
264	20240109	163900	497734075	992	992	992	992	0
265	20240109	163800	497734075	992	992	992	992	0
266	20240109	163700	497734075	992	992	992	992	0
267	20240109	163600	497734075	992	992	992	992	0
268	20240109	163500	497734075	992	992	992	992	0
269	20240109	163400	497734075	992	992	992	992	0
270	20240109	163300	497734075	992	992	992	992	0
271	20240109	163200	497734075	992	992	992	992	0
272	20240109	163100	497734075	992	992	992	992	4289
273	20240109	163000	497734075	992	992	992	992	0
274	20240109	162900	497734075	992	992	992	992	0
275	20240109	162800	497734075	992	992	992	992	0
276	20240109	162700	497734075	992	992	992	992	0
277	20240109	162600	497734075	992	992	992	992	0
278	20240109	162500	497734075	992	992	992	992	0
279	20240109	162400	497734075	992	992	992	992	0
280	20240109	162300	497734075	992	992	992	992	0
281	20240109	162200	497734075	992	992	992	992	0
282	20240109	162100	497734075	992	992	992	992	0
283	20240109	162000	497734075	992	992	992	992	0
284	20240109	161900	497734075	992	992	992	992	0
285	20240109	161800	497734075	992	992	992	992	0
286	20240109	161700	497734075	992	992	992	992	0
287	20240109	161600	497734075	992	992	992	992	0
288	20240109	161500	497734075	992	992	992	992	0
289	20240109	161400	497734075	992	992	992	992	0
290	20240109	161300	497734075	992	992	992	992	0
291	20240109	161200	497734075	992	992	992	992	0
292	20240109	161100	497734075	992	992	992	992	0
293	20240109	161000	497734075	992	992	992	992	0
294	20240109	160900	497734075	992	992	992	992	0
295	20240109	160800	497734075	992	992	992	992	0
296	20240109	160700	497734075	992	992	992	992	0
297	20240109	160600	497734075	992	992	992	992	0
298	20240109	160500	497734075	992	992	992	992	0
299	20240109	160400	497734075	992	992	992	992	0
300	20240109	160300	497734075	992	992	992	992	0
301	20240109	160200	497734075	992	992	992	992	0
302	20240109	160100	497734075	992	992	992	992	4289
303	20240109	160000	497734075	992	992	992	992	0
304	20240109	155900	497734075	992	992	992	992	0
305	20240109	155800	497734075	992	992	992	992	0
306	20240109	155700	497734075	992	992	992	992	0
307	20240109	155600	497734075	992	992	992	992	0
308	20240109	155500	497734075	992	992	992	992	0
309	20240109	155400	497734075	992	992	992	992	0
310	20240109	155300	497734075	992	992	992	992	0
311	20240109	155200	497734075	992	992	992	992	0
312	20240109	155100	497734075	992	992	992	992	0
313	20240109	155000	497734075	992	992	992	992	0
314	20240109	154900	497734075	992	992	992	992	0
315	20240109	154800	497734075	992	992	992	992	0
316	20240109	154700	497734075	992	992	992	992	0
317	20240109	154600	497734075	992	992	992	992	0
318	20240109	154500	497734075	992	992	992	992	0
319	20240109	154400	497734075	992	992	992	992	0
320	20240109	154300	497734075	992	992	992	992	0
321	20240109	154200	497734075	992	992	992	992	0
322	20240109	154100	497734075	992	992	992	992	0
323	20240109	154000	497734075	992	992	992	992	0
324	20240109	153900	497734075	992	992	992	992	0
325	20240109	153800	497734075	992	992	992	992	0
326	20240109	153700	497734075	992	992	992	992	0
327	20240109	153600	497734075	992	992	992	992	0
328	20240109	153500	497734075	992	992	992	992	0
329	20240109	153400	497734075	992	992	992	992	0
330	20240109	153300	497734075	992	992	992	992	0
331	20240109	153200	497734075	992	992	992	992	0
332	20240109	153100	497734075	992	992	992	992	4289
333	20240109	153000	497734075	992	992	992	992	4289
334	20240109	152900	493479387	992	992	992	992	0
335	20240109	152800	493479387	992	992	992	992	0
336	20240109	152700	493479387	992	992	992	992	0
337	20240109	152600	493479387	992	992	992	992	0
338	20240109	152500	493479387	992	992	992	992	0
339	20240109	152400	493479387	992	992	992	992	0
340	20240109	152300	493479387	992	992	992	992	0
341	20240109	152200	493479387	992	992	992	992	0
342	20240109	152100	493479387	992	992	992	992	0
343	20240109	152000	493479387	992	992	992	992	0
344	20240109	151900	493479387	992	992	992	992	400
345	20240109	151800	493082587	993	992	993	992	1005
346	20240109	151700	492085624	991	991	991	991	1007
347	20240109	151600	491087687	991	989	991	988	923
348	20240109	151500	490175718	988	989	989	988	1095
349	20240109	151400	489093063	989	990	990	989	155
350	20240109	151300	488939734	990	990	990	990	0
351	20240109	151200	488939734	990	990	990	990	0
352	20240109	151100	488939734	990	990	990	990	999
353	20240109	151000	487950724	990	990	990	990	66
354	20240109	150900	487885384	989	989	989	989	223
355	20240109	150800	487664837	989	989	989	989	457
356	20240109	150700	487212864	989	988	989	988	1071
357	20240109	150600	486154705	988	988	988	988	180
358	20240109	150500	485976865	989	989	989	989	30
359	20240109	150400	485947195	989	989	989	989	15
360	20240109	150300	485932360	989	989	989	988	110
361	20240109	150200	485823573	989	989	989	988	100
362	20240109	150100	485724674	988	989	989	988	465
363	20240109	150000	485264852	989	989	989	989	37
364	20240109	145900	485228259	989	989	989	989	19
365	20240109	145800	485209468	988	988	988	988	0
366	20240109	145700	485209468	988	989	989	988	351
367	20240109	145600	484862679	989	990	990	989	145
368	20240109	145500	484719273	989	989	989	989	127
369	20240109	145400	484593670	989	989	989	989	924
370	20240109	145300	483679834	989	989	989	989	0
371	20240109	145200	483679834	989	989	989	989	0
372	20240109	145100	483679834	989	989	989	989	0
373	20240109	145000	483679834	989	989	989	989	76
374	20240109	144900	483604670	989	989	989	987	10350
375	20240109	144800	473379894	989	990	990	989	429
376	20240109	144700	472955583	990	991	991	990	239
377	20240109	144600	472718755	991	991	991	991	10
378	20240109	144500	472708845	991	991	991	991	1
379	20240109	144400	472707854	991	991	991	990	1551
380	20240109	144300	471172151	990	990	990	990	17
381	20240109	144200	471155321	991	991	991	991	11
382	20240109	144100	471144420	991	991	991	991	0
383	20240109	144000	471144420	991	990	991	990	32
384	20240109	143900	471112738	990	990	990	990	0
385	20240109	143800	471112738	990	990	990	990	200
386	20240109	143700	470914738	990	990	990	990	2
387	20240109	143600	470912758	990	990	990	990	2300
388	20240109	143500	468635758	990	990	990	990	0
389	20240109	143400	468635758	990	990	990	990	1
390	20240109	143300	468634768	991	992	992	991	8
391	20240109	143200	468626836	990	990	990	990	123
392	20240109	143100	468505066	990	992	992	990	231
393	20240109	143000	468276248	992	991	992	991	80
394	20240109	142900	468196932	991	992	992	991	56
395	20240109	142800	468141435	991	991	991	991	1
396	20240109	142700	468140444	991	991	991	991	20
397	20240109	142600	468120624	990	990	990	990	0
398	20240109	142500	468120624	990	990	990	990	0
399	20240109	142400	468120624	990	990	990	990	0
400	20240109	142300	468120624	990	990	990	990	0
401	20240109	142200	468120624	990	990	990	990	0
402	20240109	142100	468120624	990	990	990	990	0
403	20240109	142000	468120624	990	992	992	990	11
404	20240109	141900	468109714	992	992	992	992	0
405	20240109	141800	468109714	992	992	992	992	0
406	20240109	141700	468109714	992	992	992	992	0
407	20240109	141600	468109714	992	992	992	992	0
408	20240109	141500	468109714	992	992	992	992	0
409	20240109	141400	468109714	992	991	992	989	601
410	20240109	141300	467515279	990	990	990	990	199
411	20240109	141200	467318269	990	990	990	990	116
412	20240109	141100	467203429	990	990	990	990	0
413	20240109	141000	467203429	990	990	990	990	68
414	20240109	140900	467136109	988	988	988	988	0
415	20240109	140800	467136109	988	988	988	988	0
416	20240109	140700	467136109	988	988	988	988	120
417	20240109	140600	467017549	990	990	990	990	0
418	20240109	140500	467017549	990	990	990	988	1069
419	20240109	140400	465959639	990	990	990	990	0
420	20240109	140300	465959639	990	989	990	989	148
421	20240109	140200	465813219	990	990	990	990	30
422	20240109	140100	465783519	990	990	990	990	0
423	20240109	140000	465783519	990	990	990	990	690
424	20240109	135900	465100419	990	990	990	990	0
425	20240109	135800	465100419	990	990	990	990	161
426	20240109	135700	464941029	990	990	990	990	0
427	20240109	135600	464941029	990	990	990	990	0
428	20240109	135500	464941029	990	990	990	990	61
429	20240109	135400	464880639	990	990	990	990	0
430	20240109	135300	464880639	990	990	990	990	1
431	20240109	135200	464879649	990	990	990	990	0
432	20240109	135100	464879649	990	990	990	990	100
433	20240109	135000	464780649	990	990	990	990	7
434	20240109	134900	464773719	990	990	990	990	39
435	20240109	134800	464735109	990	989	990	988	2204
436	20240109	134700	462556602	989	988	989	988	1280
437	20240109	134600	461291231	988	988	988	988	500
438	20240109	134500	460797231	990	990	990	987	4380
439	20240109	134400	456466389	990	990	990	990	1300
440	20240109	134300	455179389	991	991	991	991	3
441	20240109	134200	455176416	992	992	992	992	20
442	20240109	134100	455156576	992	992	992	992	12
443	20240109	134000	455144672	993	993	993	993	100
444	20240109	133900	455045372	993	993	993	993	0
445	20240109	133800	455045372	993	993	993	993	2
446	20240109	133700	455043386	993	993	993	993	1
447	20240109	133600	455042393	991	990	991	990	98
448	20240109	133500	454945311	990	990	990	990	423
449	20240109	133400	454526541	990	991	991	990	561
450	20240109	133300	453970647	991	991	991	991	10
451	20240109	133200	453960737	990	991	991	990	828
452	20240109	133100	453140992	991	991	991	991	1
453	20240109	133000	453140001	990	990	990	990	0
454	20240109	132900	453140001	990	990	990	990	0
455	20240109	132800	453140001	990	990	990	990	0
456	20240109	132700	453140001	990	991	991	990	100
457	20240109	132600	453040939	992	992	992	992	0
458	20240109	132500	453040939	992	992	992	992	0
459	20240109	132400	453040939	992	992	992	992	0
460	20240109	132300	453040939	992	992	992	992	4
461	20240109	132200	453036971	992	992	992	992	503
462	20240109	132100	452537995	992	992	992	992	29
463	20240109	132000	452509227	992	992	992	992	4
464	20240109	131900	452505259	992	992	992	992	11
465	20240109	131800	452494347	992	992	992	992	0
466	20240109	131700	452494347	992	992	992	992	0
467	20240109	131600	452494347	992	992	992	992	1
468	20240109	131500	452493355	993	993	993	993	0
469	20240109	131400	452493355	993	993	993	993	0
470	20240109	131300	452493355	993	993	993	993	4
471	20240109	131200	452489383	994	994	994	994	0
472	20240109	131100	452489383	994	994	994	994	0
473	20240109	131000	452489383	994	994	994	994	1054
474	20240109	130900	451441707	990	990	990	990	0
475	20240109	130800	451441707	990	990	990	990	0
476	20240109	130700	451441707	990	990	990	990	0
477	20240109	130600	451441707	990	990	990	990	0
478	20240109	130500	451441707	990	990	990	990	0
479	20240109	130400	451441707	990	993	993	990	501
480	20240109	130300	450945699	993	993	993	993	3
481	20240109	130200	450942720	993	993	993	993	177
482	20240109	130100	450766959	993	991	993	990	294
483	20240109	130000	450475810	990	992	992	990	1005
484	20240109	125900	449480551	992	993	993	992	28
485	20240109	125800	449452748	993	993	993	993	0
486	20240109	125700	449452748	993	993	993	993	705
487	20240109	125600	448752683	993	993	993	993	0
488	20240109	125500	448752683	993	993	993	993	50
489	20240109	125400	448703033	993	993	993	993	0
490	20240109	125300	448703033	993	993	993	993	10
491	20240109	125200	448693103	994	994	994	994	2
492	20240109	125100	448691115	995	995	995	995	0
493	20240109	125000	448691115	995	995	995	995	6
494	20240109	124900	448685145	995	995	995	995	4
495	20240109	124800	448681165	995	995	995	995	0
496	20240109	124700	448681165	995	995	995	995	110
497	20240109	124600	448571715	995	993	995	993	831
498	20240109	124500	447745982	993	993	993	993	7
499	20240109	124400	447739031	987	991	991	987	7293
500	20240109	124300	440523183	991	992	992	991	600
501	20240109	124200	439928509	993	993	993	993	0
502	20240109	124100	439928509	993	993	993	993	90
503	20240109	124000	439839139	993	993	993	993	100
504	20240109	123900	439739839	993	993	993	993	0
505	20240109	123800	439739839	993	993	993	993	50
506	20240109	123700	439690189	992	993	993	992	37
507	20240109	123600	439653449	993	993	993	993	0
508	20240109	123500	439653449	993	993	993	993	1342
509	20240109	123400	438320843	993	993	993	993	176
510	20240109	123300	438146075	993	993	993	993	11
511	20240109	123200	438135152	993	993	993	993	0
512	20240109	123100	438135152	993	993	993	993	0
513	20240109	123000	438135152	993	993	993	993	30
514	20240109	122900	438105362	993	993	993	993	0
515	20240109	122800	438105362	993	993	993	993	0
516	20240109	122700	438105362	993	993	993	993	0
517	20240109	122600	438105362	993	993	993	993	1
518	20240109	122500	438104369	993	991	993	991	302
519	20240109	122400	437805083	991	991	991	991	120
520	20240109	122300	437686163	991	991	991	991	10
521	20240109	122200	437676253	990	990	990	990	0
522	20240109	122100	437676253	990	990	990	990	0
523	20240109	122000	437676253	990	990	990	990	0
524	20240109	121900	437676253	990	994	994	990	43513
525	20240109	121800	394549705	994	994	994	994	50
526	20240109	121700	394500005	994	994	994	994	0
527	20240109	121600	394500005	994	994	994	994	0
528	20240109	121500	394500005	994	994	994	994	0
529	20240109	121400	394500005	994	994	994	994	1
530	20240109	121300	394499011	993	993	993	993	0
531	20240109	121200	394499011	993	994	994	993	1000
532	20240109	121100	393505924	995	995	995	995	104
533	20240109	121000	393402444	994	994	994	994	100
534	20240109	120900	393303044	993	993	993	993	735
535	20240109	120800	392573189	995	995	995	995	0
536	20240109	120700	392573189	995	995	995	995	0
537	20240109	120600	392573189	995	995	995	995	11
538	20240109	120500	392562244	994	994	994	994	0
539	20240109	120400	392562244	994	994	994	994	468
540	20240109	120300	392097052	994	993	994	993	1352
541	20240109	120200	390753464	994	994	994	994	1
542	20240109	120100	390752470	994	994	994	994	1
543	20240109	120000	390751476	994	994	994	994	100
544	20240109	115900	390652076	994	994	994	994	2
545	20240109	115800	390650088	993	994	994	993	782
546	20240109	115700	389873062	993	993	993	993	0
547	20240109	115600	389873062	993	993	993	993	0
548	20240109	115500	389873062	993	993	993	993	3024
549	20240109	115400	386870230	992	993	993	992	2000
550	20240109	115300	384885893	993	993	993	993	2
551	20240109	115200	384883907	995	995	995	995	0
552	20240109	115100	384883907	995	995	995	995	75
553	20240109	115000	384809282	995	995	995	995	0
554	20240109	114900	384809282	995	995	995	995	0
555	20240109	114800	384809282	995	995	995	995	1500
556	20240109	114700	383316782	995	994	995	994	1200
557	20240109	114600	382122832	994	994	994	994	1
558	20240109	114500	382121838	994	994	994	994	9
559	20240109	114400	382112892	994	995	995	994	12
560	20240109	114300	382100954	995	995	995	995	0
561	20240109	114200	382100954	995	995	995	995	0
562	20240109	114100	382100954	995	995	995	995	0
563	20240109	114000	382100954	995	995	995	995	1
564	20240109	113900	382099959	995	994	995	994	2
565	20240109	113800	382097970	995	995	995	995	0
566	20240109	113700	382097970	995	995	995	995	0
567	20240109	113600	382097970	995	995	995	995	5
568	20240109	113500	382092995	996	995	996	995	1005
569	20240109	113400	381093013	995	995	995	995	0
570	20240109	113300	381093013	995	995	995	995	0
571	20240109	113200	381093013	995	995	995	995	2
572	20240109	113100	381091023	993	993	993	993	20
573	20240109	113000	381071163	993	993	993	993	999
574	20240109	112900	380079156	993	993	993	993	0
575	20240109	112800	380079156	993	993	996	993	4062
576	20240109	112700	376045587	993	993	993	993	1
577	20240109	112600	376044594	993	993	993	993	0
578	20240109	112500	376044594	993	993	993	993	3115
579	20240109	112400	372951399	993	993	993	993	2005
580	20240109	112300	370960434	993	993	993	993	1
581	20240109	112200	370959441	994	994	994	994	0
582	20240109	112100	370959441	994	994	994	994	5030
583	20240109	112000	365959621	994	994	994	994	667
584	20240109	111900	365296623	994	994	995	994	300
585	20240109	111800	364998323	996	996	996	996	0
586	20240109	111700	364998323	996	994	996	994	5063
587	20240109	111600	359959258	994	994	994	994	180
588	20240109	111500	359780338	994	995	995	994	4
589	20240109	111400	359776359	995	995	995	995	0
590	20240109	111300	359776359	995	995	995	995	120
591	20240109	111200	359656959	993	993	993	993	0
592	20240109	111100	359656959	993	994	994	993	20
593	20240109	111000	359637097	993	994	994	993	907
594	20240109	110900	358736351	994	994	994	994	44
595	20240109	110800	358692615	995	995	995	995	21
596	20240109	110700	358671720	995	995	995	993	207
597	20240109	110600	358466072	995	995	995	995	0
598	20240109	110500	358466072	995	995	995	995	0
599	20240109	110400	358466072	995	995	995	995	44
600	20240109	110300	358422292	995	995	995	995	0
601	20240109	110200	358422292	995	995	995	995	0
602	20240109	110100	358422292	995	995	995	995	1
603	20240109	110000	358421297	993	994	994	993	103
604	20240109	105900	358318998	995	995	995	995	1800
605	20240109	105800	356527998	994	992	994	992	740
606	20240109	105700	355793912	992	993	993	992	1898
607	20240109	105600	353910344	993	994	994	993	1121
608	20240109	105500	352797172	994	994	994	994	5
609	20240109	105400	352792202	994	993	994	993	8
610	20240109	105300	352784254	993	994	994	993	234
611	20240109	105200	352551659	995	995	995	995	0
612	20240109	105100	352551659	995	995	995	995	0
613	20240109	105000	352551659	995	995	995	995	1
614	20240109	104900	352550664	993	994	994	993	3152
615	20240109	104800	349419757	994	994	994	994	24
616	20240109	104700	349395901	994	994	994	994	0
617	20240109	104600	349395901	994	994	994	994	50
618	20240109	104500	349346201	994	994	994	994	0
619	20240109	104400	349346201	994	994	994	994	0
620	20240109	104300	349346201	994	992	994	992	425
621	20240109	104200	348924549	991	992	992	991	1500
622	20240109	104100	347437049	992	992	992	992	131
623	20240109	104000	347307097	992	992	992	992	70
624	20240109	103900	347237657	992	992	992	992	711
625	20240109	103800	346532345	992	992	994	992	873
626	20240109	103700	345665729	992	992	992	992	0
627	20240109	103600	345665729	992	992	992	992	3988
628	20240109	103500	341709633	993	993	993	993	138
629	20240109	103400	341572599	994	994	994	994	32
630	20240109	103300	341540791	994	994	994	994	0
631	20240109	103200	341540791	994	994	994	994	502
632	20240109	103100	341041803	994	994	994	994	500
633	20240109	103000	340544803	994	993	994	992	155
634	20240109	102900	340390885	993	993	993	993	218
635	20240109	102800	340174411	993	993	993	993	1
636	20240109	102700	340173418	993	993	993	993	73
637	20240109	102600	340100929	993	993	993	993	254
638	20240109	102500	339848707	993	993	993	993	43
639	20240109	102400	339806008	993	993	993	993	0
640	20240109	102300	339806008	993	993	993	993	261
641	20240109	102200	339546835	994	994	994	994	1
642	20240109	102100	339545841	995	995	995	995	40
643	20240109	102000	339506041	993	993	993	993	0
644	20240109	101900	339506041	993	993	993	993	0
645	20240109	101800	339506041	993	994	994	993	2133
646	20240109	101700	337387601	995	995	995	995	100
647	20240109	101600	337288101	995	995	995	995	0
648	20240109	101500	337288101	995	996	996	995	101
649	20240109	101400	337187605	996	996	996	996	0
650	20240109	101300	337187605	996	996	996	996	0
651	20240109	101200	337187605	996	996	996	996	0
652	20240109	101100	337187605	996	996	996	996	0
653	20240109	101000	337187605	996	996	996	996	0
654	20240109	100900	337187605	996	995	996	995	3
655	20240109	100800	337184618	995	995	995	995	0
656	20240109	100700	337184618	995	996	996	995	835
657	20240109	100600	336353791	996	996	996	996	0
658	20240109	100500	336353791	996	996	996	996	1
659	20240109	100400	336352795	995	995	995	995	200
660	20240109	100300	336153795	995	996	996	995	6
661	20240109	100200	336147822	995	995	995	995	965
662	20240109	100100	335187647	995	993	995	993	404
663	20240109	100000	334786453	993	993	993	993	127
664	20240109	095900	334660342	993	993	993	993	4
665	20240109	095800	334656370	993	993	993	993	1
666	20240109	095700	334655377	992	992	992	992	0
667	20240109	095600	334655377	992	992	992	992	0
668	20240109	095500	334655377	992	992	992	992	0
669	20240109	095400	334655377	992	992	992	992	0
670	20240109	095300	334655377	992	995	995	992	7
671	20240109	095200	334648415	992	992	995	992	534
672	20240109	095100	334118594	996	994	996	992	2000
673	20240109	095000	332130159	996	996	996	996	0
674	20240109	094900	332130159	996	996	996	996	6
675	20240109	094800	332124183	995	996	996	995	282
676	20240109	094700	331843411	997	996	997	996	2004
677	20240109	094600	329846927	995	995	995	995	1
678	20240109	094500	329845932	996	996	996	996	40
679	20240109	094400	329806092	996	996	996	995	5
680	20240109	094300	329801113	995	994	996	994	545
681	20240109	094200	329259176	993	993	993	993	123
682	20240109	094100	329137037	993	993	993	993	0
683	20240109	094000	329137037	993	992	993	992	3623
684	20240109	093900	325539402	993	993	993	992	2919
685	20240109	093800	322642988	993	993	993	992	1883
686	20240109	093700	320773923	993	991	993	991	1079
687	20240109	093600	319703793	991	992	993	990	6185
688	20240109	093500	313574094	993	993	993	992	53
689	20240109	093400	313521475	993	997	999	992	19415
690	20240109	093300	294208274	997	999	999	997	146
691	20240109	093200	294062524	999	997	999	997	919
692	20240109	093100	293145973	998	997	999	997	740
693	20240109	093000	292407663	996	997	997	996	770
694	20240109	092900	291640639	998	998	998	998	0
695	20240109	092800	291640639	998	998	998	996	2250
696	20240109	092700	289397339	998	997	998	997	495
697	20240109	092600	288903729	997	998	998	997	824
698	20240109	092500	288081984	998	998	998	998	0
699	20240109	092400	288081984	998	999	999	998	1032
700	20240109	092300	287052026	1000	999	1000	998	4850
701	20240109	092200	282210041	1000	1000	1000	1000	41
702	20240109	092100	282169041	1000	1000	1000	1000	10
703	20240109	092000	282159041	1003	1001	1003	1001	1207
704	20240109	091900	280950515	1001	1000	1001	998	1315
705	20240109	091800	279636389	1001	1001	1001	1001	13
706	20240109	091700	279623376	1001	1001	1001	1001	21
707	20240109	091600	279602355	1001	1002	1003	999	2708
708	20240109	091500	276894634	1003	998	1006	998	18104
709	20240109	091400	258712744	998	1000	1000	998	1709
710	20240109	091300	257007138	998	998	998	997	3622
711	20240109	091200	253393111	998	997	998	996	3682
712	20240109	091100	249723141	997	1002	1002	997	3878
713	20240109	091000	245852128	1001	1002	1004	1000	1459
714	20240109	090900	244392632	1002	1000	1002	1000	3444
715	20240109	090800	240945334	1000	1001	1001	1000	3319
716	20240109	090700	237624760	1001	1003	1006	1001	15776
717	20240109	090600	221803077	1003	1007	1007	1003	9514
718	20240109	090500	212237693	1007	1004	1007	1002	8959
719	20240109	090400	203244513	1004	1004	1008	1004	19142
720	20240109	090300	183989512	1004	1012	1012	1002	10147
721	20240109	090200	173800800	1013	1001	1013	1000	22340
722	20240109	090100	151351669	1002	1002	1007	998	26137
723	20240109	090000	125169098	1010	1045	1045	1002	120793