KissMeData/082740/min/candle-20240116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240116	195500	2733588710	9540	9540	9540	9540	4795
3	20240116	195400	2733588710	9540	9540	9540	9540	0
4	20240116	195300	2733588710	9540	9540	9540	9540	0
5	20240116	195200	2733588710	9540	9540	9540	9540	0
6	20240116	195100	2733588710	9540	9540	9540	9540	0
7	20240116	195000	2733588710	9540	9540	9540	9540	0
8	20240116	194900	2733588710	9540	9540	9540	9540	0
9	20240116	194800	2733588710	9540	9540	9540	9540	0
10	20240116	194700	2733588710	9540	9540	9540	9540	0
11	20240116	194600	2733588710	9540	9540	9540	9540	0
12	20240116	194500	2733588710	9540	9540	9540	9540	0
13	20240116	194400	2733588710	9540	9540	9540	9540	0
14	20240116	194300	2733588710	9540	9540	9540	9540	0
15	20240116	194200	2733588710	9540	9540	9540	9540	0
16	20240116	194100	2733588710	9540	9540	9540	9540	0
17	20240116	194000	2733588710	9540	9540	9540	9540	0
18	20240116	193900	2733588710	9540	9540	9540	9540	0
19	20240116	193800	2733588710	9540	9540	9540	9540	0
20	20240116	193700	2733588710	9540	9540	9540	9540	0
21	20240116	193600	2733588710	9540	9540	9540	9540	0
22	20240116	193500	2733588710	9540	9540	9540	9540	0
23	20240116	193400	2733588710	9540	9540	9540	9540	0
24	20240116	193300	2733588710	9540	9540	9540	9540	0
25	20240116	193200	2733588710	9540	9540	9540	9540	0
26	20240116	193100	2733588710	9540	9540	9540	9540	0
27	20240116	193000	2733588710	9540	9540	9540	9540	0
28	20240116	192900	2733588710	9540	9540	9540	9540	0
29	20240116	192800	2733588710	9540	9540	9540	9540	0
30	20240116	192700	2733588710	9540	9540	9540	9540	0
31	20240116	192600	2733588710	9540	9540	9540	9540	0
32	20240116	192500	2733588710	9540	9540	9540	9540	4795
33	20240116	192400	2733588710	9540	9540	9540	9540	0
34	20240116	192300	2733588710	9540	9540	9540	9540	0
35	20240116	192200	2733588710	9540	9540	9540	9540	0
36	20240116	192100	2733588710	9540	9540	9540	9540	0
37	20240116	192000	2733588710	9540	9540	9540	9540	0
38	20240116	191900	2733588710	9540	9540	9540	9540	0
39	20240116	191800	2733588710	9540	9540	9540	9540	0
40	20240116	191700	2733588710	9540	9540	9540	9540	0
41	20240116	191600	2733588710	9540	9540	9540	9540	0
42	20240116	191500	2733588710	9540	9540	9540	9540	0
43	20240116	191400	2733588710	9540	9540	9540	9540	0
44	20240116	191300	2733588710	9540	9540	9540	9540	0
45	20240116	191200	2733588710	9540	9540	9540	9540	0
46	20240116	191100	2733588710	9540	9540	9540	9540	0
47	20240116	191000	2733588710	9540	9540	9540	9540	0
48	20240116	190900	2733588710	9540	9540	9540	9540	0
49	20240116	190800	2733588710	9540	9540	9540	9540	0
50	20240116	190700	2733588710	9540	9540	9540	9540	0
51	20240116	190600	2733588710	9540	9540	9540	9540	0
52	20240116	190500	2733588710	9540	9540	9540	9540	0
53	20240116	190400	2733588710	9540	9540	9540	9540	0
54	20240116	190300	2733588710	9540	9540	9540	9540	0
55	20240116	190200	2733588710	9540	9540	9540	9540	0
56	20240116	190100	2733588710	9540	9540	9540	9540	0
57	20240116	190000	2733588710	9540	9540	9540	9540	0
58	20240116	185900	2733588710	9540	9540	9540	9540	0
59	20240116	185800	2733588710	9540	9540	9540	9540	0
60	20240116	185700	2733588710	9540	9540	9540	9540	0
61	20240116	185600	2733588710	9540	9540	9540	9540	0
62	20240116	185500	2733588710	9540	9540	9540	9540	4795
63	20240116	185400	2733588710	9540	9540	9540	9540	0
64	20240116	185300	2733588710	9540	9540	9540	9540	0
65	20240116	185200	2733588710	9540	9540	9540	9540	0
66	20240116	185100	2733588710	9540	9540	9540	9540	0
67	20240116	185000	2733588710	9540	9540	9540	9540	0
68	20240116	184900	2733588710	9540	9540	9540	9540	0
69	20240116	184800	2733588710	9540	9540	9540	9540	0
70	20240116	184700	2733588710	9540	9540	9540	9540	0
71	20240116	184600	2733588710	9540	9540	9540	9540	0
72	20240116	184500	2733588710	9540	9540	9540	9540	0
73	20240116	184400	2733588710	9540	9540	9540	9540	0
74	20240116	184300	2733588710	9540	9540	9540	9540	0
75	20240116	184200	2733588710	9540	9540	9540	9540	0
76	20240116	184100	2733588710	9540	9540	9540	9540	0
77	20240116	184000	2733588710	9540	9540	9540	9540	0
78	20240116	183900	2733588710	9540	9540	9540	9540	0
79	20240116	183800	2733588710	9540	9540	9540	9540	0
80	20240116	183700	2733588710	9540	9540	9540	9540	0
81	20240116	183600	2733588710	9540	9540	9540	9540	0
82	20240116	183500	2733588710	9540	9540	9540	9540	0
83	20240116	183400	2733588710	9540	9540	9540	9540	0
84	20240116	183300	2733588710	9540	9540	9540	9540	0
85	20240116	183200	2733588710	9540	9540	9540	9540	0
86	20240116	183100	2733588710	9540	9540	9540	9540	0
87	20240116	183000	2733588710	9540	9540	9540	9540	0
88	20240116	182900	2733588710	9540	9540	9540	9540	0
89	20240116	182800	2733588710	9540	9540	9540	9540	0
90	20240116	182700	2733588710	9540	9540	9540	9540	0
91	20240116	182600	2733588710	9540	9540	9540	9540	0
92	20240116	182500	2733588710	9540	9540	9540	9540	4795
93	20240116	182400	2733588710	9540	9540	9540	9540	0
94	20240116	182300	2733588710	9540	9540	9540	9540	0
95	20240116	182200	2733588710	9540	9540	9540	9540	0
96	20240116	182100	2733588710	9540	9540	9540	9540	0
97	20240116	182000	2733588710	9540	9540	9540	9540	0
98	20240116	181900	2733588710	9540	9540	9540	9540	0
99	20240116	181800	2733588710	9540	9540	9540	9540	0
100	20240116	181700	2733588710	9540	9540	9540	9540	0
101	20240116	181600	2733588710	9540	9540	9540	9540	0
102	20240116	181500	2733588710	9540	9540	9540	9540	0
103	20240116	181400	2733588710	9540	9540	9540	9540	0
104	20240116	181300	2733588710	9540	9540	9540	9540	0
105	20240116	181200	2733588710	9540	9540	9540	9540	0
106	20240116	181100	2733588710	9540	9540	9540	9540	0
107	20240116	181000	2733588710	9540	9540	9540	9540	0
108	20240116	180900	2733588710	9540	9540	9540	9540	0
109	20240116	180800	2733588710	9540	9540	9540	9540	0
110	20240116	180700	2733588710	9540	9540	9540	9540	0
111	20240116	180600	2733588710	9540	9540	9540	9540	0
112	20240116	180500	2733588710	9540	9540	9540	9540	0
113	20240116	180400	2733588710	9540	9540	9540	9540	0
114	20240116	180300	2733588710	9540	9540	9540	9540	0
115	20240116	180200	2733588710	9540	9540	9540	9540	0
116	20240116	180100	2733588710	9540	9540	9540	9540	0
117	20240116	180000	2733588710	9540	9540	9540	9540	0
118	20240116	175900	2733588710	9540	9540	9540	9540	0
119	20240116	175800	2733588710	9540	9540	9540	9540	0
120	20240116	175700	2733588710	9540	9540	9540	9540	0
121	20240116	175600	2733588710	9540	9540	9540	9540	0
122	20240116	175500	2733588710	9540	9540	9540	9540	4795
123	20240116	175400	2733588710	9540	9540	9540	9540	0
124	20240116	175300	2733588710	9540	9540	9540	9540	0
125	20240116	175200	2733588710	9540	9540	9540	9540	0
126	20240116	175100	2733588710	9540	9540	9540	9540	0
127	20240116	175000	2733588710	9540	9540	9540	9540	0
128	20240116	174900	2733588710	9540	9540	9540	9540	0
129	20240116	174800	2733588710	9540	9540	9540	9540	0
130	20240116	174700	2733588710	9540	9540	9540	9540	0
131	20240116	174600	2733588710	9540	9540	9540	9540	0
132	20240116	174500	2733588710	9540	9540	9540	9540	0
133	20240116	174400	2733588710	9540	9540	9540	9540	0
134	20240116	174300	2733588710	9540	9540	9540	9540	0
135	20240116	174200	2733588710	9540	9540	9540	9540	0
136	20240116	174100	2733588710	9540	9540	9540	9540	0
137	20240116	174000	2733588710	9540	9540	9540	9540	0
138	20240116	173900	2733588710	9540	9540	9540	9540	0
139	20240116	173800	2733588710	9540	9540	9540	9540	0
140	20240116	173700	2733588710	9540	9540	9540	9540	0
141	20240116	173600	2733588710	9540	9540	9540	9540	0
142	20240116	173500	2733588710	9540	9540	9540	9540	0
143	20240116	173400	2733588710	9540	9540	9540	9540	0
144	20240116	173300	2733588710	9540	9540	9540	9540	0
145	20240116	173200	2733588710	9540	9540	9540	9540	0
146	20240116	173100	2733588710	9540	9540	9540	9540	0
147	20240116	173000	2733588710	9540	9540	9540	9540	0
148	20240116	172900	2733588710	9540	9540	9540	9540	0
149	20240116	172800	2733588710	9540	9540	9540	9540	0
150	20240116	172700	2733588710	9540	9540	9540	9540	0
151	20240116	172600	2733588710	9540	9540	9540	9540	0
152	20240116	172500	2733588710	9540	9540	9540	9540	4795
153	20240116	172400	2733588710	9540	9540	9540	9540	0
154	20240116	172300	2733588710	9540	9540	9540	9540	0
155	20240116	172200	2733588710	9540	9540	9540	9540	0
156	20240116	172100	2733588710	9540	9540	9540	9540	0
157	20240116	172000	2733588710	9540	9540	9540	9540	0
158	20240116	171900	2733588710	9540	9540	9540	9540	0
159	20240116	171800	2733588710	9540	9540	9540	9540	0
160	20240116	171700	2733588710	9540	9540	9540	9540	0
161	20240116	171600	2733588710	9540	9540	9540	9540	0
162	20240116	171500	2733588710	9540	9540	9540	9540	0
163	20240116	171400	2733588710	9540	9540	9540	9540	0
164	20240116	171300	2733588710	9540	9540	9540	9540	0
165	20240116	171200	2733588710	9540	9540	9540	9540	0
166	20240116	171100	2733588710	9540	9540	9540	9540	0
167	20240116	171000	2733588710	9540	9540	9540	9540	0
168	20240116	170900	2733588710	9540	9540	9540	9540	0
169	20240116	170800	2733588710	9540	9540	9540	9540	0
170	20240116	170700	2733588710	9540	9540	9540	9540	0
171	20240116	170600	2733588710	9540	9540	9540	9540	0
172	20240116	170500	2733588710	9540	9540	9540	9540	0
173	20240116	170400	2733588710	9540	9540	9540	9540	0
174	20240116	170300	2733588710	9540	9540	9540	9540	0
175	20240116	170200	2733588710	9540	9540	9540	9540	0
176	20240116	170100	2733588710	9540	9540	9540	9540	0
177	20240116	170000	2733588710	9540	9540	9540	9540	0
178	20240116	165900	2733588710	9540	9540	9540	9540	0
179	20240116	165800	2733588710	9540	9540	9540	9540	0
180	20240116	165700	2733588710	9540	9540	9540	9540	0
181	20240116	165600	2733588710	9540	9540	9540	9540	0
182	20240116	165500	2733588710	9540	9540	9540	9540	4795
183	20240116	165400	2733588710	9540	9540	9540	9540	0
184	20240116	165300	2733588710	9540	9540	9540	9540	0
185	20240116	165200	2733588710	9540	9540	9540	9540	0
186	20240116	165100	2733588710	9540	9540	9540	9540	0
187	20240116	165000	2733588710	9540	9540	9540	9540	0
188	20240116	164900	2733588710	9540	9540	9540	9540	0
189	20240116	164800	2733588710	9540	9540	9540	9540	0
190	20240116	164700	2733588710	9540	9540	9540	9540	0
191	20240116	164600	2733588710	9540	9540	9540	9540	0
192	20240116	164500	2733588710	9540	9540	9540	9540	0
193	20240116	164400	2733588710	9540	9540	9540	9540	0
194	20240116	164300	2733588710	9540	9540	9540	9540	0
195	20240116	164200	2733588710	9540	9540	9540	9540	0
196	20240116	164100	2733588710	9540	9540	9540	9540	0
197	20240116	164000	2733588710	9540	9540	9540	9540	0
198	20240116	163900	2733588710	9540	9540	9540	9540	0
199	20240116	163800	2733588710	9540	9540	9540	9540	0
200	20240116	163700	2733588710	9540	9540	9540	9540	0
201	20240116	163600	2733588710	9540	9540	9540	9540	0
202	20240116	163500	2733588710	9540	9540	9540	9540	0
203	20240116	163400	2733588710	9540	9540	9540	9540	0
204	20240116	163300	2733588710	9540	9540	9540	9540	0
205	20240116	163200	2733588710	9540	9540	9540	9540	0
206	20240116	163100	2733588710	9540	9540	9540	9540	0
207	20240116	163000	2733588710	9540	9540	9540	9540	0
208	20240116	162900	2733588710	9540	9540	9540	9540	0
209	20240116	162800	2733588710	9540	9540	9540	9540	0
210	20240116	162700	2733588710	9540	9540	9540	9540	0
211	20240116	162600	2733588710	9540	9540	9540	9540	0
212	20240116	162500	2733588710	9540	9540	9540	9540	4795
213	20240116	162400	2733588710	9540	9540	9540	9540	0
214	20240116	162300	2733588710	9540	9540	9540	9540	0
215	20240116	162200	2733588710	9540	9540	9540	9540	0
216	20240116	162100	2733588710	9540	9540	9540	9540	0
217	20240116	162000	2733588710	9540	9540	9540	9540	0
218	20240116	161900	2733588710	9540	9540	9540	9540	0
219	20240116	161800	2733588710	9540	9540	9540	9540	0
220	20240116	161700	2733588710	9540	9540	9540	9540	0
221	20240116	161600	2733588710	9540	9540	9540	9540	0
222	20240116	161500	2733588710	9540	9540	9540	9540	0
223	20240116	161400	2733588710	9540	9540	9540	9540	0
224	20240116	161300	2733588710	9540	9540	9540	9540	0
225	20240116	161200	2733588710	9540	9540	9540	9540	0
226	20240116	161100	2733588710	9540	9540	9540	9540	0
227	20240116	161000	2733588710	9540	9540	9540	9540	0
228	20240116	160900	2733588710	9540	9540	9540	9540	0
229	20240116	160800	2733588710	9540	9540	9540	9540	0
230	20240116	160700	2733588710	9540	9540	9540	9540	0
231	20240116	160600	2733588710	9540	9540	9540	9540	0
232	20240116	160500	2733588710	9540	9540	9540	9540	0
233	20240116	160400	2733588710	9540	9540	9540	9540	0
234	20240116	160300	2733588710	9540	9540	9540	9540	0
235	20240116	160200	2733588710	9540	9540	9540	9540	0
236	20240116	160100	2733588710	9540	9540	9540	9540	0
237	20240116	160000	2733588710	9540	9540	9540	9540	0
238	20240116	155900	2733588710	9540	9540	9540	9540	0
239	20240116	155800	2733588710	9540	9540	9540	9540	0
240	20240116	155700	2733588710	9540	9540	9540	9540	0
241	20240116	155600	2733588710	9540	9540	9540	9540	0
242	20240116	155500	2733588710	9540	9540	9540	9540	4795
243	20240116	155400	2733588710	9540	9540	9540	9540	0
244	20240116	155300	2733588710	9540	9540	9540	9540	0
245	20240116	155200	2733588710	9540	9540	9540	9540	0
246	20240116	155100	2733588710	9540	9540	9540	9540	0
247	20240116	155000	2733588710	9540	9540	9540	9540	0
248	20240116	154900	2733588710	9540	9540	9540	9540	0
249	20240116	154800	2733588710	9540	9540	9540	9540	0
250	20240116	154700	2733588710	9540	9540	9540	9540	0
251	20240116	154600	2733588710	9540	9540	9540	9540	0
252	20240116	154500	2733588710	9540	9540	9540	9540	0
253	20240116	154400	2733588710	9540	9540	9540	9540	0
254	20240116	154300	2733588710	9540	9540	9540	9540	0
255	20240116	154200	2733588710	9540	9540	9540	9540	0
256	20240116	154100	2733588710	9540	9540	9540	9540	0
257	20240116	154000	2733588710	9540	9540	9540	9540	0
258	20240116	153900	2733588710	9540	9540	9540	9540	0
259	20240116	153800	2733588710	9540	9540	9540	9540	0
260	20240116	153700	2733588710	9540	9540	9540	9540	0
261	20240116	153600	2733588710	9540	9540	9540	9540	0
262	20240116	153500	2733588710	9540	9540	9540	9540	0
263	20240116	153400	2733588710	9540	9540	9540	9540	0
264	20240116	153300	2733588710	9540	9540	9540	9540	0
265	20240116	153200	2733588710	9540	9540	9540	9540	0
266	20240116	153100	2733588710	9540	9540	9540	9540	0
267	20240116	153000	2733588710	9540	9540	9540	9540	4795
268	20240116	152900	2687844410	9540	9540	9540	9540	0
269	20240116	152800	2687844410	9540	9540	9540	9540	0
270	20240116	152700	2687844410	9540	9540	9540	9540	0
271	20240116	152600	2687844410	9540	9540	9540	9540	0
272	20240116	152500	2687844410	9540	9540	9540	9540	0
273	20240116	152400	2687844410	9540	9540	9540	9540	0
274	20240116	152300	2687844410	9540	9540	9540	9540	0
275	20240116	152200	2687844410	9540	9540	9540	9540	0
276	20240116	152100	2687844410	9540	9540	9540	9540	0
277	20240116	152000	2687844410	9540	9540	9540	9540	0
278	20240116	151900	2687844410	9540	9490	9540	9490	1737
279	20240116	151800	2671286530	9490	9500	9550	9490	2599
280	20240116	151700	2646581990	9520	9510	9520	9500	5771
281	20240116	151600	2591718150	9510	9540	9550	9500	11579
282	20240116	151500	2481497710	9550	9550	9560	9550	1287
283	20240116	151400	2469206220	9550	9550	9560	9550	1113
284	20240116	151300	2458575510	9550	9550	9560	9550	1231
285	20240116	151200	2446817200	9550	9560	9570	9550	2542
286	20240116	151100	2422526800	9560	9570	9570	9560	1026
287	20240116	151000	2412716140	9570	9580	9580	9560	1222
288	20240116	150900	2401020750	9570	9570	9570	9570	627
289	20240116	150800	2395020360	9570	9570	9580	9560	3346
290	20240116	150700	2363006220	9580	9590	9590	9580	3306
291	20240116	150600	2331317410	9590	9600	9600	9590	1703
292	20240116	150500	2314971730	9600	9600	9610	9600	823
293	20240116	150400	2307070220	9600	9600	9610	9600	719
294	20240116	150300	2300166690	9600	9600	9610	9600	857
295	20240116	150200	2291939090	9600	9600	9610	9600	968
296	20240116	150100	2282645580	9600	9590	9610	9590	1297
297	20240116	150000	2270193010	9590	9610	9610	9590	1887
298	20240116	145900	2252078300	9600	9610	9620	9600	640
299	20240116	145800	2245928100	9610	9610	9620	9610	1005
300	20240116	145700	2236270010	9610	9610	9620	9610	467
301	20240116	145600	2231782130	9610	9630	9630	9610	2286
302	20240116	145500	2209793310	9630	9640	9640	9620	1494
303	20240116	145400	2195405980	9630	9650	9650	9630	395
304	20240116	145300	2191599190	9630	9660	9660	9630	700
305	20240116	145200	2184843190	9660	9640	9660	9640	271
306	20240116	145100	2182230730	9640	9660	9660	9640	2461
307	20240116	145000	2158489900	9670	9670	9670	9670	14
308	20240116	144900	2158354520	9650	9660	9660	9650	350
309	20240116	144800	2154976330	9650	9660	9660	9650	3709
310	20240116	144700	2119161670	9660	9650	9660	9650	1192
311	20240116	144600	2107658860	9650	9650	9650	9650	84
312	20240116	144500	2106848260	9640	9650	9650	9640	55
313	20240116	144400	2106317690	9650	9650	9650	9650	0
314	20240116	144300	2106317690	9650	9650	9660	9650	887
315	20240116	144200	2097758060	9650	9650	9650	9650	115
316	20240116	144100	2096648310	9650	9650	9650	9640	57
317	20240116	144000	2096098440	9650	9640	9650	9640	135
318	20240116	143900	2094796240	9640	9640	9640	9640	756
319	20240116	143800	2087508400	9640	9630	9640	9630	755
320	20240116	143700	2080237390	9630	9630	9630	9630	459
321	20240116	143600	2075817220	9630	9630	9630	9620	28
322	20240116	143500	2075547760	9630	9640	9640	9620	157
323	20240116	143400	2074036040	9630	9630	9640	9630	34
324	20240116	143300	2073708580	9630	9640	9640	9620	32
325	20240116	143200	2073400570	9630	9640	9640	9630	115
326	20240116	143100	2072293080	9630	9630	9640	9630	137
327	20240116	143000	2070973580	9630	9640	9640	9630	109
328	20240116	142900	2069923870	9640	9620	9640	9610	78
329	20240116	142800	2069173650	9620	9630	9630	9610	3024
330	20240116	142700	2040079440	9620	9640	9640	9620	66
331	20240116	142600	2039444020	9640	9620	9640	9620	150
332	20240116	142500	2038000740	9620	9620	9640	9620	129
333	20240116	142400	2036758600	9620	9640	9640	9620	1634
334	20240116	142300	2021026440	9630	9640	9640	9630	81
335	20240116	142200	2020246220	9650	9640	9650	9630	149
336	20240116	142100	2018810560	9630	9630	9640	9630	86
337	20240116	142000	2017982040	9630	9630	9630	9630	59
338	20240116	141900	2017413870	9630	9650	9650	9630	200
339	20240116	141800	2015486810	9630	9630	9630	9630	59
340	20240116	141700	2014918640	9630	9640	9640	9630	118
341	20240116	141600	2013782080	9650	9650	9650	9630	101
342	20240116	141500	2012809170	9630	9640	9650	9630	159
343	20240116	141400	2011276830	9630	9630	9630	9630	160
344	20240116	141300	2009736030	9630	9640	9640	9630	153
345	20240116	141200	2008261810	9630	9630	9630	9630	159
346	20240116	141100	2006730640	9630	9640	9650	9630	1069
347	20240116	141000	1996433170	9650	9640	9650	9640	162
348	20240116	140900	1994871460	9640	9630	9640	9630	517
349	20240116	140800	1989888180	9640	9620	9640	9620	849
350	20240116	140700	1981712810	9620	9620	9620	9620	60
351	20240116	140600	1981135610	9620	9620	9630	9620	965
352	20240116	140500	1971852180	9630	9630	9630	9620	981
353	20240116	140400	1962407750	9630	9630	9640	9630	189
354	20240116	140300	1960587430	9630	9640	9640	9630	982
355	20240116	140200	1951130550	9630	9640	9640	9630	160
356	20240116	140100	1949589530	9630	9630	9630	9630	127
357	20240116	140000	1948366520	9630	9630	9640	9630	260
358	20240116	135900	1945861500	9630	9630	9640	9630	116
359	20240116	135800	1944744310	9630	9630	9640	9630	154
360	20240116	135700	1943261130	9630	9640	9640	9630	66
361	20240116	135600	1942625540	9640	9630	9640	9630	139
362	20240116	135500	1941286780	9630	9630	9630	9620	202
363	20240116	135400	1939342120	9630	9630	9630	9620	310
364	20240116	135300	1936357430	9620	9620	9630	9620	121
365	20240116	135200	1935193400	9630	9630	9630	9620	145
366	20240116	135100	1933797830	9620	9630	9630	9620	237
367	20240116	135000	1931516890	9620	9620	9630	9620	359
368	20240116	134900	1928063200	9620	9620	9620	9620	221
369	20240116	134800	1925937180	9620	9630	9630	9620	99
370	20240116	134700	1924984590	9620	9620	9620	9620	120
371	20240116	134600	1923830190	9620	9620	9620	9620	175
372	20240116	134500	1922146690	9620	9610	9620	9610	613
373	20240116	134400	1916251830	9610	9610	9610	9610	1150
374	20240116	134300	1905200330	9610	9600	9610	9600	651
375	20240116	134200	1898950600	9600	9610	9610	9600	63
376	20240116	134100	1898345770	9610	9600	9610	9600	139
377	20240116	134000	1897011180	9600	9600	9600	9590	139
378	20240116	133900	1895677200	9600	9590	9600	9580	144
379	20240116	133800	1894296600	9590	9590	9590	9590	19
380	20240116	133700	1894114390	9590	9590	9590	9590	71
381	20240116	133600	1893433500	9580	9580	9580	9580	90
382	20240116	133500	1892571300	9580	9580	9580	9580	97
383	20240116	133400	1891642040	9580	9580	9580	9580	241
384	20240116	133300	1889333260	9590	9580	9590	9570	204
385	20240116	133200	1887379790	9580	9580	9580	9570	213
386	20240116	133100	1885340040	9580	9580	9580	9580	37
387	20240116	133000	1884985580	9580	9580	9590	9580	346
388	20240116	132900	1881670740	9580	9580	9590	9580	265
389	20240116	132800	1879131620	9590	9590	9590	9580	806
390	20240116	132700	1871409730	9580	9580	9590	9580	217
391	20240116	132600	1869330770	9590	9590	9590	9590	408
392	20240116	132500	1865418050	9590	9590	9600	9590	488
393	20240116	132400	1860738010	9600	9580	9600	9580	290
394	20240116	132300	1857958040	9590	9580	9590	9580	133
395	20240116	132200	1856682750	9580	9580	9580	9580	113
396	20240116	132100	1855600210	9580	9570	9580	9570	2627
397	20240116	132000	1830456340	9580	9580	9580	9580	1078
398	20240116	131900	1820129100	9590	9580	9590	9580	164
399	20240116	131800	1818557540	9590	9590	9590	9580	191
400	20240116	131700	1816726650	9580	9590	9590	9580	931
401	20240116	131600	1807804980	9580	9580	9590	9580	350
402	20240116	131500	1804451880	9580	9600	9600	9580	114
403	20240116	131400	1803359390	9580	9590	9600	9580	2235
404	20240116	131300	1781939060	9600	9600	9600	9590	145
405	20240116	131200	1780547890	9600	9600	9600	9590	139
406	20240116	131100	1779214460	9590	9590	9590	9590	114
407	20240116	131000	1778121200	9590	9610	9610	9590	1294
408	20240116	130900	1765708170	9600	9610	9610	9600	167
409	20240116	130800	1764104330	9600	9600	9610	9600	162
410	20240116	130700	1762548920	9600	9600	9600	9600	200
411	20240116	130600	1760628920	9590	9590	9590	9590	130
412	20240116	130500	1759382220	9590	9620	9640	9590	2313
413	20240116	130400	1737176790	9620	9620	9620	9610	169
414	20240116	130300	1735551730	9620	9620	9620	9620	166
415	20240116	130200	1733954810	9620	9620	9620	9620	19
416	20240116	130100	1733772030	9600	9630	9640	9600	2193
417	20240116	130000	1712688890	9630	9640	9640	9630	1838
418	20240116	125900	1694988760	9640	9640	9640	9640	1349
419	20240116	125800	1681984400	9650	9660	9660	9650	193
420	20240116	125700	1680121930	9660	9650	9660	9640	1514
421	20240116	125600	1665516500	9650	9650	9650	9650	462
422	20240116	125500	1661058200	9650	9650	9650	9650	0
423	20240116	125400	1661058200	9650	9650	9650	9650	28
424	20240116	125300	1660788000	9650	9650	9650	9650	6
425	20240116	125200	1660730100	9650	9650	9650	9650	1
426	20240116	125100	1660720450	9640	9620	9640	9620	1021
427	20240116	125000	1650881410	9620	9620	9620	9620	98
428	20240116	124900	1649938650	9620	9620	9620	9620	1
429	20240116	124800	1649929030	9620	9610	9620	9610	520
430	20240116	124700	1644931820	9620	9620	9620	9620	127
431	20240116	124600	1643710080	9620	9620	9620	9620	0
432	20240116	124500	1643710080	9620	9620	9620	9610	39
433	20240116	124400	1643335180	9610	9610	9610	9610	95
434	20240116	124300	1642422230	9610	9610	9610	9610	79
435	20240116	124200	1641663040	9610	9610	9610	9610	128
436	20240116	124100	1640432960	9600	9600	9600	9600	98
437	20240116	124000	1639492160	9610	9600	9610	9600	2011
438	20240116	123900	1620186470	9600	9610	9610	9600	225
439	20240116	123800	1618024270	9610	9620	9620	9610	2958
440	20240116	123700	1589597720	9610	9620	9620	9610	146
441	20240116	123600	1588193390	9630	9630	9630	9630	24
442	20240116	123500	1587962270	9630	9620	9630	9620	128
443	20240116	123400	1586730860	9620	9610	9620	9610	1000
444	20240116	123300	1577119860	9610	9640	9640	9610	3389
445	20240116	123200	1544489370	9650	9650	9650	9650	14
446	20240116	123100	1544354270	9640	9650	9650	9630	61
447	20240116	123000	1543766720	9640	9640	9640	9640	412
448	20240116	122900	1539795040	9640	9640	9640	9640	33
449	20240116	122800	1539476920	9640	9640	9640	9640	416
450	20240116	122700	1535466680	9640	9640	9640	9640	12
451	20240116	122600	1535351000	9640	9630	9640	9630	29
452	20240116	122500	1535071620	9640	9640	9640	9640	25
453	20240116	122400	1534830620	9640	9640	9640	9640	50
454	20240116	122300	1534348620	9640	9630	9640	9630	25
455	20240116	122200	1534107740	9630	9630	9630	9630	68
456	20240116	122100	1533452900	9640	9640	9640	9640	22
457	20240116	122000	1533240820	9650	9650	9650	9650	13
458	20240116	121900	1533115370	9650	9650	9650	9650	122
459	20240116	121800	1531938070	9650	9650	9650	9650	1
460	20240116	121700	1531928420	9630	9630	9650	9630	496
461	20240116	121600	1527151840	9650	9650	9650	9640	17
462	20240116	121500	1526987890	9630	9640	9640	9630	24
463	20240116	121400	1526756750	9650	9650	9650	9650	15
464	20240116	121300	1526612000	9640	9640	9640	9640	369
465	20240116	121200	1523054840	9640	9640	9640	9640	104
466	20240116	121100	1522052280	9640	9640	9640	9640	102
467	20240116	121000	1521069000	9640	9630	9640	9630	127
468	20240116	120900	1519845940	9640	9630	9640	9630	205
469	20240116	120800	1517871740	9630	9630	9630	9630	150
470	20240116	120700	1516427240	9630	9630	9630	9630	21
471	20240116	120600	1516225010	9630	9630	9630	9630	6
472	20240116	120500	1516167230	9630	9630	9630	9620	97
473	20240116	120400	1515233930	9630	9630	9630	9630	15
474	20240116	120300	1515089480	9630	9620	9630	9620	113
475	20240116	120200	1514002370	9620	9610	9620	9610	162
476	20240116	120100	1512445250	9620	9620	9620	9620	28
477	20240116	120000	1512175890	9620	9630	9630	9620	57
478	20240116	115900	1511627270	9620	9620	9620	9620	19
479	20240116	115800	1511444490	9610	9620	9620	9610	61
480	20240116	115700	1510857680	9620	9620	9620	9620	1394
481	20240116	115600	1497447400	9630	9620	9630	9620	19
482	20240116	115500	1497264610	9630	9630	9630	9630	34
483	20240116	115400	1496937190	9620	9630	9630	9620	159
484	20240116	115300	1495406030	9620	9620	9620	9620	380
485	20240116	115200	1491750430	9630	9640	9640	9630	120
486	20240116	115100	1490594630	9620	9630	9640	9620	107
487	20240116	115000	1489564670	9620	9630	9630	9620	1088
488	20240116	114900	1479094410	9630	9630	9630	9630	33
489	20240116	114800	1478776620	9620	9630	9630	9620	165
490	20240116	114700	1477189260	9620	9640	9640	9620	580
491	20240116	114600	1471603180	9650	9620	9650	9620	188
492	20240116	114500	1469791530	9620	9630	9630	9620	675
493	20240116	114400	1463291290	9640	9640	9640	9640	10
494	20240116	114300	1463194890	9650	9640	9650	9640	61
495	20240116	114200	1462606840	9640	9640	9640	9640	506
496	20240116	114100	1457729000	9640	9640	9640	9640	82
497	20240116	114000	1456938520	9640	9620	9640	9620	491
498	20240116	113900	1452210260	9630	9620	9630	9610	447
499	20240116	113800	1447912310	9620	9630	9630	9620	101
500	20240116	113700	1446940680	9630	9610	9630	9610	549
501	20240116	113600	1441663190	9640	9640	9640	9640	1
502	20240116	113500	1441653550	9610	9610	9610	9610	2000
503	20240116	113400	1422433550	9640	9610	9640	9610	215
504	20240116	113300	1420366920	9640	9640	9660	9620	2628
505	20240116	113200	1395073380	9640	9660	9660	9640	31
506	20240116	113100	1394774520	9640	9640	9640	9640	673
507	20240116	113000	1388286800	9650	9650	9650	9650	1
508	20240116	112900	1388277150	9640	9640	9640	9640	0
509	20240116	112800	1388277150	9640	9640	9640	9640	0
510	20240116	112700	1388277150	9640	9630	9640	9630	470
511	20240116	112600	1383750390	9630	9640	9640	9630	24
512	20240116	112500	1383519210	9640	9650	9650	9640	1275
513	20240116	112400	1371223050	9660	9660	9660	9660	1020
514	20240116	112300	1361369850	9660	9670	9670	9660	149
515	20240116	112200	1359929510	9670	9650	9670	9650	125
516	20240116	112100	1358722180	9650	9660	9660	9650	43
517	20240116	112000	1358306980	9660	9660	9660	9660	76
518	20240116	111900	1357572820	9670	9650	9670	9650	4
519	20240116	111800	1357534180	9650	9650	9650	9650	308
520	20240116	111700	1354561980	9650	9650	9660	9650	21
521	20240116	111600	1354359230	9650	9650	9650	9650	58
522	20240116	111500	1353799530	9670	9650	9670	9650	6
523	20240116	111400	1353741610	9660	9680	9680	9660	1228
524	20240116	111300	1341878540	9690	9690	9690	9690	0
525	20240116	111200	1341878540	9690	9680	9690	9680	900
526	20240116	111100	1333162540	9670	9670	9680	9670	220
527	20240116	111000	1331035120	9670	9670	9670	9670	1060
528	20240116	110900	1320784920	9680	9670	9680	9670	148
529	20240116	110800	1319353710	9680	9680	9680	9670	210
530	20240116	110700	1317322340	9680	9670	9680	9660	497
531	20240116	110600	1312515720	9670	9660	9670	9660	321
532	20240116	110500	1309413690	9670	9660	9680	9660	104
533	20240116	110400	1308407680	9680	9670	9680	9660	2289
534	20240116	110300	1286288390	9670	9670	9670	9670	494
535	20240116	110200	1281511410	9680	9680	9680	9680	100
536	20240116	110100	1280543410	9680	9680	9680	9680	479
537	20240116	110000	1275906690	9680	9670	9680	9670	209
538	20240116	105900	1273885290	9680	9680	9680	9680	392
539	20240116	105800	1270090730	9680	9670	9680	9670	422
540	20240116	105700	1266009970	9670	9660	9670	9660	399
541	20240116	105600	1262153090	9670	9670	9670	9670	78
542	20240116	105500	1261398830	9670	9680	9680	9670	426
543	20240116	105400	1257279310	9680	9680	9680	9670	145
544	20240116	105300	1255877140	9670	9670	9670	9670	187
545	20240116	105200	1254068850	9670	9670	9670	9660	424
546	20240116	105100	1249971700	9670	9670	9670	9660	257
547	20240116	105000	1247487940	9660	9680	9680	9660	1621
548	20240116	104900	1231825520	9680	9660	9680	9660	312
549	20240116	104800	1228808150	9670	9660	9680	9660	772
550	20240116	104700	1221347780	9660	9660	9660	9650	344
551	20240116	104600	1218026170	9650	9650	9650	9650	193
552	20240116	104500	1216163720	9650	9660	9660	9650	340
553	20240116	104400	1212882180	9650	9640	9650	9640	334
554	20240116	104300	1209660500	9650	9650	9650	9640	725
555	20240116	104200	1202665680	9650	9640	9650	9640	197
556	20240116	104100	1200766590	9630	9640	9650	9630	767
557	20240116	104000	1193374800	9640	9660	9660	9640	303
558	20240116	103900	1190450780	9660	9660	9660	9640	222
559	20240116	103800	1188308260	9640	9630	9640	9630	247
560	20240116	103700	1185929160	9630	9630	9630	9630	18
561	20240116	103600	1185755820	9640	9640	9640	9640	141
562	20240116	103500	1184396580	9640	9650	9660	9600	10296
563	20240116	103400	1085360940	9660	9660	9660	9660	1
564	20240116	103300	1085351280	9640	9650	9650	9640	376
565	20240116	103200	1081723070	9660	9660	9660	9650	555
566	20240116	103100	1076367260	9650	9660	9660	9650	1017
567	20240116	103000	1066553200	9660	9650	9660	9650	491
568	20240116	102900	1061814320	9650	9650	9650	9650	107
569	20240116	102800	1060781770	9650	9650	9650	9650	242
570	20240116	102700	1058446470	9660	9660	9660	9660	92
571	20240116	102600	1057557750	9650	9650	9660	9650	635
572	20240116	102500	1051429800	9660	9690	9690	9660	3139
573	20240116	102400	1021066570	9680	9690	9690	9680	1172
574	20240116	102300	1009714920	9690	9690	9690	9680	1246
575	20240116	102200	997652580	9690	9680	9690	9680	1336
576	20240116	102100	984717580	9680	9650	9680	9640	1464
577	20240116	102000	970580950	9650	9650	9650	9650	510
578	20240116	101900	965659450	9640	9640	9650	9640	953
579	20240116	101800	956472510	9650	9640	9650	9640	65
580	20240116	101700	955845770	9640	9630	9640	9630	563
581	20240116	101600	950420460	9640	9630	9640	9630	143
582	20240116	101500	949043270	9630	9640	9640	9630	551
583	20240116	101400	943736060	9640	9640	9640	9640	138
584	20240116	101300	942405740	9640	9640	9650	9640	467
585	20240116	101200	937903840	9640	9640	9640	9640	687
586	20240116	101100	931281160	9640	9620	9640	9620	135
587	20240116	101000	929980320	9620	9620	9630	9620	778
588	20240116	100900	922495330	9620	9640	9640	9620	643
589	20240116	100800	916303470	9640	9620	9640	9620	558
590	20240116	100700	910934410	9620	9620	9620	9620	35
591	20240116	100600	910597710	9620	9620	9620	9620	263
592	20240116	100500	908067650	9610	9620	9620	9610	1375
593	20240116	100400	894840450	9620	9630	9630	9620	1110
594	20240116	100300	884154190	9630	9630	9630	9630	92
595	20240116	100200	883268230	9630	9630	9630	9630	262
596	20240116	100100	880745170	9630	9640	9640	9630	1021
597	20240116	100000	870911510	9670	9630	9670	9630	1227
598	20240116	095900	859094490	9640	9650	9650	9640	445
599	20240116	095800	854804380	9650	9650	9650	9650	190
600	20240116	095700	852970880	9650	9650	9650	9650	250
601	20240116	095600	850558380	9670	9630	9670	9630	347
602	20240116	095500	847214710	9620	9650	9670	9620	1649
603	20240116	095400	831321470	9650	9630	9650	9630	240
604	20240116	095300	829010250	9630	9620	9630	9610	1669
605	20240116	095200	812954200	9620	9620	9620	9610	1172
606	20240116	095100	801681200	9620	9630	9630	9620	1388
607	20240116	095000	788323130	9630	9650	9650	9630	1311
608	20240116	094900	775684450	9650	9650	9650	9640	1876
609	20240116	094800	757598520	9650	9650	9650	9640	1328
610	20240116	094700	744783330	9650	9680	9680	9650	2844
611	20240116	094600	717321310	9680	9680	9680	9670	150
612	20240116	094500	715870010	9680	9670	9680	9670	326
613	20240116	094400	712717340	9670	9690	9690	9670	722
614	20240116	094300	705733230	9690	9690	9690	9680	1878
615	20240116	094200	687550920	9690	9710	9710	9690	2280
616	20240116	094100	665445620	9720	9730	9730	9710	534
617	20240116	094000	660250640	9710	9710	9720	9700	1605
618	20240116	093900	644675730	9710	9690	9710	9690	1091
619	20240116	093800	634091040	9690	9670	9690	9670	2562
620	20240116	093700	609316280	9670	9700	9700	9670	2435
621	20240116	093600	585744830	9680	9690	9690	9680	498
622	20240116	093500	580921930	9690	9700	9710	9690	2841
623	20240116	093400	553372470	9710	9740	9740	9700	3455
624	20240116	093300	519839580	9720	9750	9750	9720	1332
625	20240116	093200	506878340	9750	9740	9750	9730	499
626	20240116	093100	502019810	9770	9760	9770	9740	5186
627	20240116	093000	451455650	9770	9770	9770	9760	167
628	20240116	092900	449824520	9770	9780	9790	9770	1580
629	20240116	092800	434378220	9780	9790	9790	9780	496
630	20240116	092700	429524550	9790	9800	9800	9790	517
631	20240116	092600	424461520	9810	9810	9810	9810	2
632	20240116	092500	424441900	9810	9810	9810	9790	486
633	20240116	092400	419682060	9810	9810	9810	9780	178
634	20240116	092300	417940410	9810	9810	9820	9810	126
635	20240116	092200	416704300	9820	9760	9820	9760	838
636	20240116	092100	408492420	9780	9770	9780	9770	1102
637	20240116	092000	397723430	9770	9770	9780	9770	416
638	20240116	091900	393658060	9780	9780	9780	9760	125
639	20240116	091800	392435970	9760	9750	9800	9750	1926
640	20240116	091700	373640260	9760	9780	9780	9750	3243
641	20240116	091600	341972260	9800	9820	9820	9780	157
642	20240116	091500	340433950	9830	9800	9830	9760	1798
643	20240116	091400	322799320	9760	9760	9800	9760	488
644	20240116	091300	318034960	9780	9750	9780	9750	1956
645	20240116	091200	298928680	9750	9750	9770	9750	1710
646	20240116	091100	282252790	9750	9780	9780	9750	2416
647	20240116	091000	258660560	9780	9810	9810	9780	3612
648	20240116	090900	223271370	9820	9820	9820	9820	803
649	20240116	090800	215385910	9830	9820	9830	9820	743
650	20240116	090700	208088940	9820	9810	9820	9800	3052
651	20240116	090600	178156580	9810	9820	9820	9800	3281
652	20240116	090500	145979500	9810	9820	9840	9810	2306
653	20240116	090400	123328320	9820	9820	9820	9810	1164
654	20240116	090300	111899280	9820	9830	9830	9820	317
655	20240116	090200	108785220	9830	9840	9850	9810	776
656	20240116	090100	101162330	9840	9810	9850	9790	1506
657	20240116	090000	86363790	9810	9940	9940	9790	8738