KissMeData/012690/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	185800	583494595	2945	2945	2945	2945	11589
3	20240116	185700	583494595	2945	2945	2945	2945	0
4	20240116	185600	583494595	2945	2945	2945	2945	0
5	20240116	185500	583494595	2945	2945	2945	2945	0
6	20240116	185400	583494595	2945	2945	2945	2945	0
7	20240116	185300	583494595	2945	2945	2945	2945	0
8	20240116	185200	583494595	2945	2945	2945	2945	0
9	20240116	185100	583494595	2945	2945	2945	2945	0
10	20240116	185000	583494595	2945	2945	2945	2945	0
11	20240116	184900	583494595	2945	2945	2945	2945	0
12	20240116	184800	583494595	2945	2945	2945	2945	0
13	20240116	184700	583494595	2945	2945	2945	2945	0
14	20240116	184600	583494595	2945	2945	2945	2945	0
15	20240116	184500	583494595	2945	2945	2945	2945	0
16	20240116	184400	583494595	2945	2945	2945	2945	0
17	20240116	184300	583494595	2945	2945	2945	2945	0
18	20240116	184200	583494595	2945	2945	2945	2945	0
19	20240116	184100	583494595	2945	2945	2945	2945	0
20	20240116	184000	583494595	2945	2945	2945	2945	0
21	20240116	183900	583494595	2945	2945	2945	2945	0
22	20240116	183800	583494595	2945	2945	2945	2945	0
23	20240116	183700	583494595	2945	2945	2945	2945	0
24	20240116	183600	583494595	2945	2945	2945	2945	0
25	20240116	183500	583494595	2945	2945	2945	2945	0
26	20240116	183400	583494595	2945	2945	2945	2945	0
27	20240116	183300	583494595	2945	2945	2945	2945	0
28	20240116	183200	583494595	2945	2945	2945	2945	0
29	20240116	183100	583494595	2945	2945	2945	2945	0
30	20240116	183000	583494595	2945	2945	2945	2945	0
31	20240116	182900	583494595	2945	2945	2945	2945	0
32	20240116	182800	583494595	2945	2945	2945	2945	11589
33	20240116	182700	583494595	2945	2945	2945	2945	0
34	20240116	182600	583494595	2945	2945	2945	2945	0
35	20240116	182500	583494595	2945	2945	2945	2945	0
36	20240116	182400	583494595	2945	2945	2945	2945	0
37	20240116	182300	583494595	2945	2945	2945	2945	0
38	20240116	182200	583494595	2945	2945	2945	2945	0
39	20240116	182100	583494595	2945	2945	2945	2945	0
40	20240116	182000	583494595	2945	2945	2945	2945	0
41	20240116	181900	583494595	2945	2945	2945	2945	0
42	20240116	181800	583494595	2945	2945	2945	2945	0
43	20240116	181700	583494595	2945	2945	2945	2945	0
44	20240116	181600	583494595	2945	2945	2945	2945	0
45	20240116	181500	583494595	2945	2945	2945	2945	0
46	20240116	181400	583494595	2945	2945	2945	2945	0
47	20240116	181300	583494595	2945	2945	2945	2945	0
48	20240116	181200	583494595	2945	2945	2945	2945	0
49	20240116	181100	583494595	2945	2945	2945	2945	0
50	20240116	181000	583494595	2945	2945	2945	2945	0
51	20240116	180900	583494595	2945	2945	2945	2945	0
52	20240116	180800	583494595	2945	2945	2945	2945	0
53	20240116	180700	583494595	2945	2945	2945	2945	0
54	20240116	180600	583494595	2945	2945	2945	2945	0
55	20240116	180500	583494595	2945	2945	2945	2945	0
56	20240116	180400	583494595	2945	2945	2945	2945	0
57	20240116	180300	583494595	2945	2945	2945	2945	0
58	20240116	180200	583494595	2945	2945	2945	2945	0
59	20240116	180100	583494595	2945	2945	2945	2945	0
60	20240116	180000	583494595	2945	2945	2945	2945	0
61	20240116	175900	583494595	2945	2945	2945	2945	0
62	20240116	175800	583494595	2945	2945	2945	2945	11589
63	20240116	175700	583494595	2945	2945	2945	2945	0
64	20240116	175600	583494595	2945	2945	2945	2945	0
65	20240116	175500	583494595	2945	2945	2945	2945	0
66	20240116	175400	583494595	2945	2945	2945	2945	0
67	20240116	175300	583494595	2945	2945	2945	2945	0
68	20240116	175200	583494595	2945	2945	2945	2945	0
69	20240116	175100	583494595	2945	2945	2945	2945	0
70	20240116	175000	583494595	2945	2945	2945	2945	0
71	20240116	174900	583494595	2945	2945	2945	2945	0
72	20240116	174800	583494595	2945	2945	2945	2945	0
73	20240116	174700	583494595	2945	2945	2945	2945	0
74	20240116	174600	583494595	2945	2945	2945	2945	0
75	20240116	174500	583494595	2945	2945	2945	2945	0
76	20240116	174400	583494595	2945	2945	2945	2945	0
77	20240116	174300	583494595	2945	2945	2945	2945	0
78	20240116	174200	583494595	2945	2945	2945	2945	0
79	20240116	174100	583494595	2945	2945	2945	2945	0
80	20240116	174000	583494595	2945	2945	2945	2945	0
81	20240116	173900	583494595	2945	2945	2945	2945	0
82	20240116	173800	583494595	2945	2945	2945	2945	0
83	20240116	173700	583494595	2945	2945	2945	2945	0
84	20240116	173600	583494595	2945	2945	2945	2945	0
85	20240116	173500	583494595	2945	2945	2945	2945	0
86	20240116	173400	583494595	2945	2945	2945	2945	0
87	20240116	173300	583494595	2945	2945	2945	2945	0
88	20240116	173200	583494595	2945	2945	2945	2945	0
89	20240116	173100	583494595	2945	2945	2945	2945	0
90	20240116	173000	583494595	2945	2945	2945	2945	0
91	20240116	172900	583494595	2945	2945	2945	2945	0
92	20240116	172800	583494595	2945	2945	2945	2945	11589
93	20240116	172700	583494595	2945	2945	2945	2945	0
94	20240116	172600	583494595	2945	2945	2945	2945	0
95	20240116	172500	583494595	2945	2945	2945	2945	0
96	20240116	172400	583494595	2945	2945	2945	2945	0
97	20240116	172300	583494595	2945	2945	2945	2945	0
98	20240116	172200	583494595	2945	2945	2945	2945	0
99	20240116	172100	583494595	2945	2945	2945	2945	0
100	20240116	172000	583494595	2945	2945	2945	2945	0
101	20240116	171900	583494595	2945	2945	2945	2945	0
102	20240116	171800	583494595	2945	2945	2945	2945	0
103	20240116	171700	583494595	2945	2945	2945	2945	0
104	20240116	171600	583494595	2945	2945	2945	2945	0
105	20240116	171500	583494595	2945	2945	2945	2945	0
106	20240116	171400	583494595	2945	2945	2945	2945	0
107	20240116	171300	583494595	2945	2945	2945	2945	0
108	20240116	171200	583494595	2945	2945	2945	2945	0
109	20240116	171100	583494595	2945	2945	2945	2945	0
110	20240116	171000	583494595	2945	2945	2945	2945	0
111	20240116	170900	583494595	2945	2945	2945	2945	0
112	20240116	170800	583494595	2945	2945	2945	2945	0
113	20240116	170700	583494595	2945	2945	2945	2945	0
114	20240116	170600	583494595	2945	2945	2945	2945	0
115	20240116	170500	583494595	2945	2945	2945	2945	0
116	20240116	170400	583494595	2945	2945	2945	2945	0
117	20240116	170300	583494595	2945	2945	2945	2945	0
118	20240116	170200	583494595	2945	2945	2945	2945	0
119	20240116	170100	583494595	2945	2945	2945	2945	0
120	20240116	170000	583494595	2945	2945	2945	2945	0
121	20240116	165900	583494595	2945	2945	2945	2945	0
122	20240116	165800	583494595	2945	2945	2945	2945	11589
123	20240116	165700	583494595	2945	2945	2945	2945	0
124	20240116	165600	583494595	2945	2945	2945	2945	0
125	20240116	165500	583494595	2945	2945	2945	2945	0
126	20240116	165400	583494595	2945	2945	2945	2945	0
127	20240116	165300	583494595	2945	2945	2945	2945	0
128	20240116	165200	583494595	2945	2945	2945	2945	0
129	20240116	165100	583494595	2945	2945	2945	2945	0
130	20240116	165000	583494595	2945	2945	2945	2945	0
131	20240116	164900	583494595	2945	2945	2945	2945	0
132	20240116	164800	583494595	2945	2945	2945	2945	0
133	20240116	164700	583494595	2945	2945	2945	2945	0
134	20240116	164600	583494595	2945	2945	2945	2945	0
135	20240116	164500	583494595	2945	2945	2945	2945	0
136	20240116	164400	583494595	2945	2945	2945	2945	0
137	20240116	164300	583494595	2945	2945	2945	2945	0
138	20240116	164200	583494595	2945	2945	2945	2945	0
139	20240116	164100	583494595	2945	2945	2945	2945	0
140	20240116	164000	583494595	2945	2945	2945	2945	0
141	20240116	163900	583494595	2945	2945	2945	2945	0
142	20240116	163800	583494595	2945	2945	2945	2945	0
143	20240116	163700	583494595	2945	2945	2945	2945	0
144	20240116	163600	583494595	2945	2945	2945	2945	0
145	20240116	163500	583494595	2945	2945	2945	2945	0
146	20240116	163400	583494595	2945	2945	2945	2945	0
147	20240116	163300	583494595	2945	2945	2945	2945	0
148	20240116	163200	583494595	2945	2945	2945	2945	0
149	20240116	163100	583494595	2945	2945	2945	2945	0
150	20240116	163000	583494595	2945	2945	2945	2945	0
151	20240116	162900	583494595	2945	2945	2945	2945	0
152	20240116	162800	583494595	2945	2945	2945	2945	11589
153	20240116	162700	583494595	2945	2945	2945	2945	0
154	20240116	162600	583494595	2945	2945	2945	2945	0
155	20240116	162500	583494595	2945	2945	2945	2945	0
156	20240116	162400	583494595	2945	2945	2945	2945	0
157	20240116	162300	583494595	2945	2945	2945	2945	0
158	20240116	162200	583494595	2945	2945	2945	2945	0
159	20240116	162100	583494595	2945	2945	2945	2945	0
160	20240116	162000	583494595	2945	2945	2945	2945	0
161	20240116	161900	583494595	2945	2945	2945	2945	0
162	20240116	161800	583494595	2945	2945	2945	2945	0
163	20240116	161700	583494595	2945	2945	2945	2945	0
164	20240116	161600	583494595	2945	2945	2945	2945	0
165	20240116	161500	583494595	2945	2945	2945	2945	0
166	20240116	161400	583494595	2945	2945	2945	2945	0
167	20240116	161300	583494595	2945	2945	2945	2945	0
168	20240116	161200	583494595	2945	2945	2945	2945	0
169	20240116	161100	583494595	2945	2945	2945	2945	0
170	20240116	161000	583494595	2945	2945	2945	2945	0
171	20240116	160900	583494595	2945	2945	2945	2945	0
172	20240116	160800	583494595	2945	2945	2945	2945	0
173	20240116	160700	583494595	2945	2945	2945	2945	0
174	20240116	160600	583494595	2945	2945	2945	2945	0
175	20240116	160500	583494595	2945	2945	2945	2945	0
176	20240116	160400	583494595	2945	2945	2945	2945	0
177	20240116	160300	583494595	2945	2945	2945	2945	0
178	20240116	160200	583494595	2945	2945	2945	2945	0
179	20240116	160100	583494595	2945	2945	2945	2945	0
180	20240116	160000	583494595	2945	2945	2945	2945	0
181	20240116	155900	583494595	2945	2945	2945	2945	0
182	20240116	155800	583494595	2945	2945	2945	2945	11589
183	20240116	155700	583494595	2945	2945	2945	2945	0
184	20240116	155600	583494595	2945	2945	2945	2945	0
185	20240116	155500	583494595	2945	2945	2945	2945	0
186	20240116	155400	583494595	2945	2945	2945	2945	0
187	20240116	155300	583494595	2945	2945	2945	2945	0
188	20240116	155200	583494595	2945	2945	2945	2945	0
189	20240116	155100	583494595	2945	2945	2945	2945	0
190	20240116	155000	583494595	2945	2945	2945	2945	0
191	20240116	154900	583494595	2945	2945	2945	2945	0
192	20240116	154800	583494595	2945	2945	2945	2945	0
193	20240116	154700	583494595	2945	2945	2945	2945	0
194	20240116	154600	583494595	2945	2945	2945	2945	0
195	20240116	154500	583494595	2945	2945	2945	2945	0
196	20240116	154400	583494595	2945	2945	2945	2945	0
197	20240116	154300	583494595	2945	2945	2945	2945	0
198	20240116	154200	583494595	2945	2945	2945	2945	0
199	20240116	154100	583494595	2945	2945	2945	2945	0
200	20240116	154000	583494595	2945	2945	2945	2945	0
201	20240116	153900	583494595	2945	2945	2945	2945	0
202	20240116	153800	583494595	2945	2945	2945	2945	0
203	20240116	153700	583494595	2945	2945	2945	2945	0
204	20240116	153600	583494595	2945	2945	2945	2945	0
205	20240116	153500	583494595	2945	2945	2945	2945	0
206	20240116	153400	583494595	2945	2945	2945	2945	0
207	20240116	153300	583494595	2945	2945	2945	2945	0
208	20240116	153200	583494595	2945	2945	2945	2945	0
209	20240116	153100	583494595	2945	2945	2945	2945	0
210	20240116	153000	583494595	2945	2945	2945	2945	11589
211	20240116	152900	549364990	2945	2945	2945	2945	0
212	20240116	152800	549364990	2945	2945	2945	2945	0
213	20240116	152700	549364990	2945	2945	2945	2945	0
214	20240116	152600	549364990	2945	2945	2945	2945	0
215	20240116	152500	549364990	2945	2945	2945	2945	0
216	20240116	152400	549364990	2945	2945	2945	2945	0
217	20240116	152300	549364990	2945	2945	2945	2945	0
218	20240116	152200	549364990	2945	2945	2945	2945	0
219	20240116	152100	549364990	2945	2945	2945	2945	0
220	20240116	152000	549364990	2945	2945	2945	2945	0
221	20240116	151900	549364990	2945	2945	2945	2945	3711
222	20240116	151800	538436095	2945	2945	2945	2945	89
223	20240116	151700	538173990	2935	2940	2945	2935	1938
224	20240116	151600	532480560	2940	2940	2940	2940	0
225	20240116	151500	532480560	2940	2935	2940	2935	2999
226	20240116	151400	523678155	2935	2935	2935	2935	1300
227	20240116	151300	519862655	2935	2935	2935	2935	0
228	20240116	151200	519862655	2935	2925	2935	2920	4069
229	20240116	151100	507968080	2935	2925	2935	2925	5
230	20240116	151000	507953445	2925	2925	2925	2925	158
231	20240116	150900	507491295	2935	2935	2935	2935	21
232	20240116	150800	507429660	2925	2935	2935	2925	3861
233	20240116	150700	496121395	2935	2930	2935	2930	601
234	20240116	150600	494360460	2935	2935	2935	2935	37
235	20240116	150500	494251865	2935	2935	2935	2935	0
236	20240116	150400	494251865	2935	2930	2935	2930	374
237	20240116	150300	493155750	2925	2925	2925	2925	0
238	20240116	150200	493155750	2925	2925	2925	2925	1
239	20240116	150100	493152825	2935	2935	2935	2935	0
240	20240116	150000	493152825	2935	2930	2935	2930	302
241	20240116	145900	492266460	2935	2930	2935	2925	880
242	20240116	145800	489690855	2930	2930	2930	2930	83
243	20240116	145700	489447665	2935	2935	2935	2935	25
244	20240116	145600	489374290	2935	2935	2935	2935	179
245	20240116	145500	488848925	2925	2930	2930	2925	70
246	20240116	145400	488644170	2935	2935	2935	2935	0
247	20240116	145300	488644170	2935	2935	2935	2935	0
248	20240116	145200	488644170	2935	2935	2935	2935	0
249	20240116	145100	488644170	2935	2935	2935	2935	0
250	20240116	145000	488644170	2935	2935	2935	2935	0
251	20240116	144900	488644170	2935	2935	2935	2925	1070
252	20240116	144800	485510495	2935	2935	2935	2935	0
253	20240116	144700	485510495	2935	2935	2935	2935	0
254	20240116	144600	485510495	2935	2930	2935	2930	151
255	20240116	144500	485068060	2935	2935	2935	2935	4
256	20240116	144400	485056320	2930	2930	2930	2930	10
257	20240116	144300	485027020	2935	2935	2935	2935	0
258	20240116	144200	485027020	2935	2935	2935	2935	0
259	20240116	144100	485027020	2935	2935	2935	2935	0
260	20240116	144000	485027020	2935	2935	2935	2935	0
261	20240116	143900	485027020	2935	2930	2935	2930	11
262	20240116	143800	484994785	2935	2930	2935	2930	825
263	20240116	143700	482577530	2930	2925	2930	2925	18
264	20240116	143600	482524875	2925	2925	2925	2925	760
265	20240116	143500	480301875	2930	2925	2930	2925	341
266	20240116	143400	479304445	2930	2935	2935	2920	97
267	20240116	143300	479020325	2920	2930	2935	2920	2026
268	20240116	143200	473080605	2930	2930	2930	2925	150
269	20240116	143100	472641205	2930	2930	2930	2930	30
270	20240116	143000	472553305	2930	2930	2930	2930	400
271	20240116	142900	471381305	2930	2930	2930	2930	1
272	20240116	142800	471378375	2935	2935	2935	2935	0
273	20240116	142700	471378375	2935	2925	2935	2925	21
274	20240116	142600	471316940	2925	2925	2925	2925	0
275	20240116	142500	471316940	2925	2925	2925	2925	0
276	20240116	142400	471316940	2925	2925	2925	2925	40
277	20240116	142300	471199940	2935	2935	2935	2935	0
278	20240116	142200	471199940	2935	2935	2935	2935	0
279	20240116	142100	471199940	2935	2925	2935	2925	2
280	20240116	142000	471194080	2930	2930	2930	2930	25
281	20240116	141900	471120830	2935	2935	2935	2935	0
282	20240116	141800	471120830	2935	2935	2935	2935	0
283	20240116	141700	471120830	2935	2935	2935	2935	50
284	20240116	141600	470974080	2935	2935	2935	2935	8
285	20240116	141500	470950600	2935	2935	2935	2935	44
286	20240116	141400	470821460	2920	2920	2920	2920	75
287	20240116	141300	470602460	2935	2935	2935	2935	5
288	20240116	141200	470587785	2920	2920	2920	2920	0
289	20240116	141100	470587785	2920	2915	2920	2915	10428
290	20240116	141000	440138585	2915	2915	2915	2915	227
291	20240116	140900	439476880	2915	2915	2915	2915	660
292	20240116	140800	437552980	2915	2915	2915	2915	487
293	20240116	140700	436133375	2920	2920	2920	2920	0
294	20240116	140600	436133375	2920	2920	2920	2920	19
295	20240116	140500	436077895	2920	2920	2920	2920	0
296	20240116	140400	436077895	2920	2920	2920	2920	763
297	20240116	140300	433849935	2920	2920	2920	2920	1
298	20240116	140200	433847015	2925	2925	2925	2925	3
299	20240116	140100	433838240	2935	2935	2935	2935	40
300	20240116	140000	433720840	2935	2935	2935	2935	0
301	20240116	135900	433720840	2935	2930	2935	2920	3001
302	20240116	135800	424951900	2935	2935	2935	2935	0
303	20240116	135700	424951900	2935	2935	2935	2935	0
304	20240116	135600	424951900	2935	2935	2935	2935	0
305	20240116	135500	424951900	2935	2935	2935	2935	1
306	20240116	135400	424948965	2935	2935	2935	2930	22
307	20240116	135300	424884495	2930	2930	2930	2930	40
308	20240116	135200	424767295	2930	2930	2930	2930	10
309	20240116	135100	424737995	2935	2935	2935	2935	0
310	20240116	135000	424737995	2935	2935	2935	2935	1
311	20240116	134900	424735060	2935	2930	2935	2930	117
312	20240116	134800	424392245	2930	2935	2935	2930	805
313	20240116	134700	422033115	2935	2935	2935	2935	0
314	20240116	134600	422033115	2935	2935	2935	2935	0
315	20240116	134500	422033115	2935	2935	2935	2935	1
316	20240116	134400	422030180	2925	2925	2925	2925	301
317	20240116	134300	421149755	2925	2925	2925	2925	0
318	20240116	134200	421149755	2925	2925	2925	2925	8000
319	20240116	134100	397749755	2935	2935	2935	2935	0
320	20240116	134000	397749755	2935	2935	2935	2935	0
321	20240116	133900	397749755	2935	2930	2935	2930	351
322	20240116	133800	396721320	2930	2930	2930	2930	893
323	20240116	133700	394104830	2930	2930	2930	2930	0
324	20240116	133600	394104830	2930	2930	2930	2930	318
325	20240116	133500	393173090	2930	2930	2930	2930	500
326	20240116	133400	391708090	2935	2935	2935	2935	0
327	20240116	133300	391708090	2935	2935	2935	2935	0
328	20240116	133200	391708090	2935	2935	2935	2935	0
329	20240116	133100	391708090	2935	2935	2935	2935	256
330	20240116	133000	390956730	2935	2935	2935	2935	65
331	20240116	132900	390765955	2940	2940	2940	2940	0
332	20240116	132800	390765955	2940	2940	2940	2940	1
333	20240116	132700	390763015	2940	2940	2940	2940	13
334	20240116	132600	390724795	2940	2940	2940	2940	1
335	20240116	132500	390721855	2940	2940	2940	2940	0
336	20240116	132400	390721855	2940	2940	2940	2940	80
337	20240116	132300	390486655	2940	2940	2940	2940	0
338	20240116	132200	390486655	2940	2940	2940	2940	0
339	20240116	132100	390486655	2940	2940	2940	2940	0
340	20240116	132000	390486655	2940	2940	2940	2940	200
341	20240116	131900	389898655	2940	2940	2940	2940	0
342	20240116	131800	389898655	2940	2940	2940	2940	200
343	20240116	131700	389310655	2940	2940	2940	2940	2
344	20240116	131600	389304775	2945	2945	2945	2945	0
345	20240116	131500	389304775	2945	2945	2945	2945	0
346	20240116	131400	389304775	2945	2945	2945	2945	1
347	20240116	131300	389301830	2930	2945	2945	2930	3631
348	20240116	131200	378649740	2945	2945	2945	2945	0
349	20240116	131100	378649740	2945	2940	2945	2940	36
350	20240116	131000	378543895	2940	2940	2940	2940	0
351	20240116	130900	378543895	2940	2945	2945	2940	3
352	20240116	130800	378535070	2940	2940	2940	2940	0
353	20240116	130700	378535070	2940	2940	2940	2940	98
354	20240116	130600	378246950	2940	2940	2940	2940	0
355	20240116	130500	378246950	2940	2940	2940	2940	0
356	20240116	130400	378246950	2940	2940	2940	2940	1781
357	20240116	130300	373010810	2940	2940	2940	2935	80
358	20240116	130200	372775850	2940	2940	2940	2940	66
359	20240116	130100	372581810	2940	2940	2940	2940	0
360	20240116	130000	372581810	2940	2940	2940	2940	0
361	20240116	125900	372581810	2940	2940	2940	2940	0
362	20240116	125800	372581810	2940	2940	2940	2940	90
363	20240116	125700	372317210	2940	2940	2940	2940	10
364	20240116	125600	372287810	2940	2935	2940	2935	11
365	20240116	125500	372255520	2940	2940	2940	2940	1
366	20240116	125400	372252580	2935	2935	2935	2935	20
367	20240116	125300	372193880	2935	2935	2935	2935	5
368	20240116	125200	372179205	2940	2935	2940	2935	20
369	20240116	125100	372120430	2940	2940	2940	2940	150
370	20240116	125000	371679430	2940	2935	2940	2935	391
371	20240116	124900	370531840	2935	2935	2935	2935	85
372	20240116	124800	370282365	2935	2935	2935	2935	500
373	20240116	124700	368814865	2940	2940	2940	2940	1
374	20240116	124600	368811925	2940	2940	2940	2940	0
375	20240116	124500	368811925	2940	2940	2940	2940	1
376	20240116	124400	368808985	2935	2935	2935	2935	411
377	20240116	124300	367602700	2940	2935	2940	2935	36
378	20240116	124200	367497035	2940	2940	2940	2940	6
379	20240116	124100	367479395	2940	2940	2940	2940	112
380	20240116	124000	367150115	2945	2945	2945	2945	2
381	20240116	123900	367144225	2945	2945	2945	2945	301
382	20240116	123800	366257780	2940	2940	2940	2940	149
383	20240116	123700	365819720	2940	2940	2940	2940	1
384	20240116	123600	365816780	2935	2935	2935	2935	0
385	20240116	123500	365816780	2935	2935	2935	2935	0
386	20240116	123400	365816780	2935	2935	2935	2935	10
387	20240116	123300	365787430	2935	2940	2940	2935	8
388	20240116	123200	365763930	2940	2940	2940	2940	0
389	20240116	123100	365763930	2940	2940	2940	2940	0
390	20240116	123000	365763930	2940	2940	2940	2940	356
391	20240116	122900	364717290	2945	2940	2945	2940	144
392	20240116	122800	364293925	2940	2940	2940	2940	4501
393	20240116	122700	351060985	2940	2940	2940	2940	0
394	20240116	122600	351060985	2940	2940	2940	2940	0
395	20240116	122500	351060985	2940	2940	2940	2940	0
396	20240116	122400	351060985	2940	2930	2940	2930	679
397	20240116	122300	349071485	2940	2940	2940	2940	0
398	20240116	122200	349071485	2940	2935	2940	2935	615
399	20240116	122100	347266455	2935	2935	2935	2935	2
400	20240116	122000	347260585	2935	2935	2935	2935	0
401	20240116	121900	347260585	2935	2935	2935	2930	471
402	20240116	121800	345879800	2935	2935	2935	2935	316
403	20240116	121700	344952340	2935	2930	2935	2930	8172
404	20240116	121600	321008370	2935	2935	2935	2935	0
405	20240116	121500	321008370	2935	2935	2935	2935	1
406	20240116	121400	321005435	2930	2930	2930	2930	8
407	20240116	121300	320981995	2935	2935	2935	2935	0
408	20240116	121200	320981995	2935	2935	2935	2935	0
409	20240116	121100	320981995	2935	2935	2935	2935	0
410	20240116	121000	320981995	2935	2930	2935	2930	1001
411	20240116	120900	318049060	2935	2935	2935	2935	0
412	20240116	120800	318049060	2935	2935	2935	2935	0
413	20240116	120700	318049060	2935	2935	2935	2935	25
414	20240116	120600	317975685	2935	2935	2935	2935	60
415	20240116	120500	317799585	2935	2940	2940	2935	693
416	20240116	120400	315765130	2945	2945	2945	2945	0
417	20240116	120300	315765130	2945	2945	2945	2945	0
418	20240116	120200	315765130	2945	2945	2945	2945	0
419	20240116	120100	315765130	2945	2945	2945	2945	1
420	20240116	120000	315762185	2945	2945	2945	2945	0
421	20240116	115900	315762185	2945	2945	2945	2945	0
422	20240116	115800	315762185	2945	2945	2945	2945	0
423	20240116	115700	315762185	2945	2945	2945	2945	0
424	20240116	115600	315762185	2945	2940	2945	2940	191
425	20240116	115500	315200640	2940	2940	2940	2940	0
426	20240116	115400	315200640	2940	2940	2940	2940	1
427	20240116	115300	315197700	2940	2940	2940	2935	7
428	20240116	115200	315177125	2940	2940	2940	2940	201
429	20240116	115100	314586185	2945	2935	2945	2935	2702
430	20240116	115000	306655805	2945	2940	2945	2940	18
431	20240116	114900	306602870	2940	2940	2940	2935	135
432	20240116	114800	306206220	2945	2945	2945	2945	20
433	20240116	114700	306147320	2945	2945	2945	2945	0
434	20240116	114600	306147320	2945	2945	2945	2945	4
435	20240116	114500	306135540	2940	2945	2945	2940	2
436	20240116	114400	306129655	2940	2940	2945	2940	425
437	20240116	114300	304880150	2940	2940	2940	2940	0
438	20240116	114200	304880150	2940	2940	2940	2940	1
439	20240116	114100	304877210	2940	2940	2940	2940	0
440	20240116	114000	304877210	2940	2945	2945	2940	2
441	20240116	113900	304871325	2945	2940	2945	2940	51
442	20240116	113800	304721380	2945	2945	2945	2945	5
443	20240116	113700	304706655	2945	2945	2945	2945	0
444	20240116	113600	304706655	2945	2945	2945	2945	14
445	20240116	113500	304665425	2945	2945	2945	2945	79
446	20240116	113400	304432770	2945	2940	2945	2940	352
447	20240116	113300	303397885	2945	2945	2945	2945	0
448	20240116	113200	303397885	2945	2945	2945	2940	112
449	20240116	113100	303068060	2945	2945	2945	2945	0
450	20240116	113000	303068060	2945	2940	2945	2940	801
451	20240116	112900	300713115	2945	2945	2945	2945	10
452	20240116	112800	300683665	2945	2945	2945	2945	204
453	20240116	112700	300082885	2945	2940	2945	2935	4901
454	20240116	112600	285673975	2940	2930	2940	2930	34
455	20240116	112500	285574190	2935	2935	2940	2935	369
456	20240116	112400	284490925	2940	2935	2940	2935	7
457	20240116	112300	284470350	2940	2940	2940	2940	0
458	20240116	112200	284470350	2940	2940	2940	2940	2
459	20240116	112100	284464470	2940	2940	2940	2940	1344
460	20240116	112000	280513110	2940	2940	2940	2940	0
461	20240116	111900	280513110	2940	2935	2940	2930	3001
462	20240116	111800	271717170	2940	2935	2940	2930	2276
463	20240116	111700	265033745	2935	2935	2935	2935	202
464	20240116	111600	264440875	2935	2935	2935	2935	1165
465	20240116	111500	261021600	2935	2930	2935	2930	43
466	20240116	111400	260895560	2930	2930	2930	2930	22
467	20240116	111300	260831100	2930	2920	2930	2920	7790
468	20240116	111200	238074815	2920	2920	2920	2920	3000
469	20240116	111100	229314815	2920	2920	2920	2920	0
470	20240116	111000	229314815	2920	2920	2920	2920	0
471	20240116	110900	229314815	2920	2920	2920	2920	2
472	20240116	110800	229308975	2915	2915	2915	2915	29
473	20240116	110700	229224440	2920	2920	2920	2920	80
474	20240116	110600	228990840	2920	2920	2920	2920	4
475	20240116	110500	228979160	2920	2920	2920	2920	200
476	20240116	110400	228395160	2920	2920	2920	2920	549
477	20240116	110300	226792080	2915	2915	2915	2915	0
478	20240116	110200	226792080	2915	2915	2915	2915	104
479	20240116	110100	226488920	2915	2915	2915	2915	454
480	20240116	110000	225165510	2915	2915	2915	2915	300
481	20240116	105900	224291010	2920	2920	2920	2920	19
482	20240116	105800	224235530	2920	2920	2920	2920	382
483	20240116	105700	223120090	2920	2915	2920	2915	31
484	20240116	105600	223029675	2920	2915	2920	2915	444
485	20240116	105500	221735395	2915	2915	2915	2915	750
486	20240116	105400	219549145	2915	2915	2915	2910	514
487	20240116	105300	218053335	2915	2910	2915	2910	1001
488	20240116	105200	215140420	2915	2915	2915	2915	15
489	20240116	105100	215096695	2915	2915	2915	2915	0
490	20240116	105000	215096695	2915	2910	2915	2910	1001
491	20240116	104900	212183780	2915	2915	2915	2910	467
492	20240116	104800	210824790	2910	2910	2910	2910	0
493	20240116	104700	210824790	2910	2910	2910	2910	1
494	20240116	104600	210821880	2915	2915	2915	2915	445
495	20240116	104500	209524705	2920	2920	2920	2920	0
496	20240116	104400	209524705	2920	2920	2920	2920	103
497	20240116	104300	209223945	2920	2905	2920	2905	103
498	20240116	104200	208923785	2915	2915	2915	2915	701
499	20240116	104100	206880370	2905	2905	2905	2905	100
500	20240116	104000	206589870	2915	2915	2915	2915	1
501	20240116	103900	206586955	2905	2905	2905	2905	200
502	20240116	103800	206005955	2915	2915	2915	2915	1
503	20240116	103700	206003040	2915	2915	2915	2915	1
504	20240116	103600	206000125	2915	2915	2915	2900	381
505	20240116	103500	204892850	2915	2915	2915	2915	1
506	20240116	103400	204889935	2915	2915	2915	2915	3
507	20240116	103300	204881190	2920	2920	2920	2920	1
508	20240116	103200	204878270	2920	2920	2920	2905	457
509	20240116	103100	203550655	2920	2920	2920	2920	1
510	20240116	103000	203547735	2920	2920	2920	2905	473
511	20240116	102900	202172085	2920	2920	2920	2920	3
512	20240116	102800	202163325	2920	2920	2920	2910	351
513	20240116	102700	201141895	2920	2920	2920	2915	268
514	20240116	102600	200360660	2915	2920	2920	2915	168
515	20240116	102500	199870345	2920	2920	2920	2920	2
516	20240116	102400	199864505	2920	2920	2920	2915	352
517	20240116	102300	198838415	2920	2920	2920	2915	32
518	20240116	102200	198745000	2920	2920	2920	2915	1841
519	20240116	102100	193377470	2920	2925	2925	2920	1158
520	20240116	102000	189996105	2925	2925	2925	2920	1036
521	20240116	101900	186970955	2925	2925	2925	2920	1004
522	20240116	101800	184039255	2925	2920	2930	2915	425
523	20240116	101700	182800230	2920	2930	2930	2920	1029
524	20240116	101600	179795540	2930	2930	2930	2920	46
525	20240116	101500	179660890	2930	2930	2930	2915	8
526	20240116	101400	179637540	2930	2930	2930	2915	2520
527	20240116	101300	172291415	2930	2930	2930	2930	1
528	20240116	101200	172288485	2930	2920	2930	2920	51
529	20240116	101100	172139555	2930	2930	2930	2930	6
530	20240116	101000	172121975	2930	2930	2930	2925	14
531	20240116	100900	172080980	2930	2940	2940	2915	6664
532	20240116	100800	152593875	2940	2940	2940	2930	266
533	20240116	100700	151812700	2940	2940	2940	2930	60
534	20240116	100600	151636540	2940	2940	2940	2935	158
535	20240116	100500	151172170	2940	2935	2940	2935	257
536	20240116	100400	150416685	2935	2935	2940	2935	125
537	20240116	100300	150049700	2935	2930	2935	2925	2555
538	20240116	100200	142554790	2935	2935	2935	2935	1
539	20240116	100100	142551855	2930	2935	2935	2930	9
540	20240116	100000	142525470	2935	2935	2935	2935	1
541	20240116	095900	142522535	2935	2935	2935	2920	540
542	20240116	095800	140945690	2935	2935	2935	2935	1
543	20240116	095700	140942755	2935	2935	2935	2920	302
544	20240116	095600	140060815	2935	2920	2935	2920	16
545	20240116	095500	140014080	2935	2935	2935	2930	383
546	20240116	095400	138890025	2935	2920	2935	2920	5682
547	20240116	095300	122298570	2920	2935	2935	2920	6669
548	20240116	095200	102823285	2935	2935	2935	2920	874
549	20240116	095100	100271175	2935	2925	2935	2920	467
550	20240116	095000	98905195	2935	2930	2935	2925	152
551	20240116	094900	98460570	2935	2930	2935	2925	4872
552	20240116	094800	84207535	2940	2940	2940	2930	1038
553	20240116	094700	81166175	2930	2930	2930	2930	955
554	20240116	094600	78368025	2940	2940	2940	2940	0
555	20240116	094500	78368025	2940	2940	2940	2930	2017
556	20240116	094400	72457985	2935	2935	2940	2935	970
557	20240116	094300	69611030	2940	2935	2940	2935	3
558	20240116	094200	69602215	2945	2940	2945	2940	121
559	20240116	094100	69246470	2940	2930	2940	2930	2298
560	20240116	094000	62513300	2940	2945	2945	2930	702
561	20240116	093900	60455640	2945	2945	2945	2930	203
562	20240116	093800	59860180	2930	2945	2945	2930	598
563	20240116	093700	58103480	2945	2940	2945	2940	30
564	20240116	093600	58015250	2940	2940	2940	2940	1
565	20240116	093500	58012310	2940	2930	2940	2930	37
566	20240116	093400	57903560	2940	2940	2940	2940	0
567	20240116	093300	57903560	2940	2940	2940	2940	0
568	20240116	093200	57903560	2940	2930	2940	2930	137
569	20240116	093100	57502140	2930	2930	2930	2930	290
570	20240116	093000	56652440	2930	2930	2930	2930	11
571	20240116	092900	56620210	2930	2935	2935	2930	2964
572	20240116	092800	47931235	2935	2940	2940	2935	640
573	20240116	092700	46052815	2940	2940	2940	2940	1
574	20240116	092600	46049875	2950	2950	2950	2950	0
575	20240116	092500	46049875	2950	2940	2950	2940	32
576	20240116	092400	45955485	2935	2940	2940	2935	2295
577	20240116	092300	39219655	2935	2940	2940	2935	192
578	20240116	092200	38655985	2940	2950	2950	2940	182
579	20240116	092100	38120235	2950	2950	2950	2950	2
580	20240116	092000	38114335	2950	2935	2950	2935	568
581	20240116	091900	36446585	2935	2955	2955	2935	1740
582	20240116	091800	31331305	2950	2955	2955	2945	104
583	20240116	091700	31024500	2955	2950	2955	2950	2001
584	20240116	091600	25112175	2950	2950	2950	2950	348
585	20240116	091500	24085575	2950	2950	2950	2950	1111
586	20240116	091400	20808125	2950	2950	2950	2950	0
587	20240116	091300	20808125	2950	2950	2950	2950	338
588	20240116	091200	19811025	2950	2950	2950	2950	2
589	20240116	091100	19805125	2950	2955	2955	2935	36
590	20240116	091000	19699070	2955	2945	2955	2945	71
591	20240116	090900	19489965	2945	2935	2945	2935	27
592	20240116	090800	19410650	2935	2940	2940	2935	200
593	20240116	090700	18823460	2945	2940	2945	2940	60
594	20240116	090600	18646950	2945	2955	2955	2945	5
595	20240116	090500	18632215	2955	2960	2960	2940	238
596	20240116	090400	17932430	2960	2955	2960	2955	1701
597	20240116	090300	12905970	2955	2955	2955	2935	27
598	20240116	090200	12826385	2955	2940	2955	2935	301
599	20240116	090100	11942920	2940	2950	2960	2940	272
600	20240116	090000	11141285	2950	2935	2950	2930	3455